Skip to main content

Mstar Managed Futures Strategy Fund FT (NY: FMF )

48.42 -0.07 (-0.15%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 45.40 45.40 44.75 45.22 37,391 +0.04(+0.09%)
Mar 30, 2023 44.63 45.20 44.63 45.18 29,112 +0.32(+0.71%)
Mar 29, 2023 44.85 44.89 44.50 44.86 48,287 +0.10(+0.21%)
Mar 28, 2023 44.38 44.87 44.27 44.77 51,993 +0.12(+0.28%)
Mar 27, 2023 44.49 44.75 44.32 44.64 30,858 +0.24(+0.54%)
Mar 24, 2023 44.48 44.76 44.03 44.40 11,756 -0.42(-0.94%)
Mar 23, 2023 44.54 44.98 44.16 44.82 64,906 +0.15(+0.33%)
Mar 22, 2023 44.73 45.08 44.26 44.67 50,062 +0.24(+0.55%)
Mar 21, 2023 44.10 44.76 44.10 44.43 94,314 +0.27(+0.61%)
Mar 20, 2023 44.34 44.51 43.98 44.16 46,477 +0.26(+0.59%)
Mar 17, 2023 44.34 44.56 43.71 43.91 78,678 -0.43(-0.97%)
Mar 16, 2023 43.82 44.64 43.82 44.34 11,343 +0.48(+1.09%)
Mar 15, 2023 44.04 44.30 43.69 43.86 18,557 -0.90(-2.01%)
Mar 14, 2023 44.41 44.93 44.30 44.76 26,974 +0.17(+0.39%)
Mar 13, 2023 45.14 45.14 44.17 44.58 29,294 -0.55(-1.21%)
Mar 10, 2023 45.68 45.87 45.13 45.13 52,844 -0.55(-1.21%)
Mar 09, 2023 45.90 46.10 45.26 45.68 17,042 -0.16(-0.35%)
Mar 08, 2023 45.84 46.13 45.63 45.85 327,360 -0.03(-0.06%)
Mar 07, 2023 45.96 46.15 45.82 45.87 33,173 -0.06(-0.12%)
Mar 06, 2023 45.76 46.22 45.75 45.93 30,113 +0.33(+0.73%)
Mar 03, 2023 45.51 45.97 45.51 45.60 34,587 +0.12(+0.27%)
Mar 02, 2023 45.62 45.69 45.34 45.47 27,442 +0.03(+0.06%)
Mar 01, 2023 45.27 45.77 45.24 45.44 19,945 +0.33(+0.74%)
Feb 28, 2023 45.44 45.55 45.08 45.11 32,804 -0.17(-0.38%)
Feb 27, 2023 45.08 45.48 45.08 45.28 16,116 +0.25(+0.55%)
Feb 24, 2023 45.21 45.30 45.00 45.03 43,502 -0.04(-0.08%)
Feb 23, 2023 45.17 45.30 44.99 45.07 47,463 +0.02(+0.04%)
Feb 22, 2023 45.12 45.41 44.99 45.05 99,579 -0.32(-0.70%)
Feb 21, 2023 45.13 45.38 45.09 45.37 212,929 -0.05(-0.11%)
Feb 17, 2023 45.31 45.43 45.00 45.42 89,873 +0.01(+0.02%)
Feb 16, 2023 45.25 45.44 44.99 45.41 35,219 +0.40(+0.89%)
Feb 15, 2023 44.96 45.26 44.96 45.00 52,987 +0.01(+0.02%)
Feb 14, 2023 45.08 45.28 44.91 44.99 16,116 -0.08(-0.17%)
Feb 13, 2023 45.24 45.24 44.92 45.07 24,936 -0.10(-0.21%)
Feb 10, 2023 45.21 45.23 44.70 45.17 65,104 +0.42(+0.94%)
Feb 09, 2023 45.08 45.22 44.75 44.75 12,940 -0.27(-0.60%)
Feb 08, 2023 44.76 45.23 44.76 45.02 15,647 -0.08(-0.19%)
Feb 07, 2023 44.87 45.25 44.73 45.10 71,559 +0.54(+1.20%)
Feb 06, 2023 44.90 44.91 44.56 44.56 125,663 -0.36(-0.81%)
Feb 03, 2023 45.06 45.41 44.71 44.93 20,068 +0.15(+0.34%)
Feb 02, 2023 44.99 45.42 44.76 44.78 88,342 -0.18(-0.40%)
Feb 01, 2023 44.97 45.35 44.87 44.96 111,036 -0.04(-0.09%)
Jan 31, 2023 45.35 45.45 44.92 44.99 125,268 -0.33(-0.72%)
Jan 30, 2023 45.20 45.49 45.13 45.32 60,472 +0.36(+0.79%)
Jan 27, 2023 45.01 45.38 44.97 44.97 34,964 -0.27(-0.59%)
Jan 26, 2023 45.32 45.42 44.92 45.23 12,041 +0.26(+0.57%)
Jan 25, 2023 44.76 45.25 44.76 44.98 26,937 -0.30(-0.65%)
Jan 24, 2023 45.03 45.29 44.85 45.27 30,405 +0.42(+0.94%)
Jan 23, 2023 44.90 45.28 44.85 44.85 39,965 -0.35(-0.78%)
Jan 20, 2023 44.99 45.33 44.97 45.21 30,677 -0.12(-0.27%)
Jan 19, 2023 45.13 45.36 44.81 45.33 62,935 +0.14(+0.32%)
Jan 18, 2023 45.18 45.37 44.80 45.19 112,806 -0.53(-1.15%)
Jan 17, 2023 45.42 45.71 45.15 45.71 56,925 -0.12(-0.27%)
Jan 13, 2023 45.83 46.62 45.21 45.84 24,368 +0.39(+0.86%)
Jan 12, 2023 45.08 45.51 44.94 45.44 56,475 -0.03(-0.06%)
Jan 11, 2023 45.19 45.58 45.11 45.47 54,449 +0.12(+0.27%)
Jan 10, 2023 44.96 45.59 44.96 45.35 99,130 +0.44(+0.98%)
Jan 09, 2023 45.16 45.46 44.82 44.91 112,111 -0.55(-1.22%)
Jan 06, 2023 45.43 45.46 44.96 45.46 48,483 -0.13(-0.29%)
Jan 05, 2023 45.33 45.60 45.01 45.60 122,684 +0.21(+0.46%)
Jan 04, 2023 45.22 45.62 45.12 45.39 17,360 -0.22(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.