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 (%)
May 31, 2018 42.86 42.86 42.86 44 -0.14(-0.32%)
May 30, 2018 42.79 43.00 42.79 43.00 744 +0.07(+0.17%)
May 25, 2018 42.92 42.92 42.92 5 -0.55(-1.26%)
May 24, 2018 43.47 43.47 43.47 43.47 218 -0.14(-0.33%)
May 23, 2018 43.54 43.65 43.51 43.62 2,034 -0.08(-0.18%)
May 22, 2018 43.86 43.86 43.65 43.70 14,965 -0.09(-0.20%)
May 21, 2018 43.62 43.78 43.58 43.78 1,229 +0.12(+0.28%)
May 18, 2018 43.67 43.68 43.61 43.66 1,997 -0.03(-0.06%)
May 17, 2018 43.88 43.88 43.69 43.69 1,420 +0.02(+0.05%)
May 16, 2018 43.56 43.76 43.48 43.67 2,031 +0.02(+0.04%)
May 15, 2018 43.63 43.65 43.63 43.65 802 -0.10(-0.24%)
May 14, 2018 43.72 43.80 43.72 43.75 1,534 +0.24(+0.55%)
May 11, 2018 43.63 43.63 43.51 43.51 1,220 -0.13(-0.30%)
May 10, 2018 43.64 43.64 43.64 43.64 1,613 +0.66(+1.53%)
May 08, 2018 42.99 42.99 42.99 14 -0.19(-0.44%)
May 07, 2018 43.19 43.19 43.18 43.18 5,104 +0.00(+0.00%)
May 04, 2018 42.98 43.18 42.98 43.18 1,490 +0.24(+0.56%)
May 03, 2018 42.74 43.01 42.74 42.94 1,369 +0.10(+0.23%)
May 02, 2018 42.84 42.84 42.84 42.84 352 -0.07(-0.17%)
May 01, 2018 42.89 42.91 42.79 42.91 1,805 -0.36(-0.83%)
Apr 30, 2018 43.27 43.27 43.27 43.27 196 +0.13(+0.31%)
Apr 27, 2018 43.05 43.14 43.05 43.14 716 -0.04(-0.10%)
Apr 26, 2018 43.26 43.26 43.19 43.19 836 +0.11(+0.27%)
Apr 25, 2018 43.07 43.07 43.07 43.07 941 -0.11(-0.25%)
Apr 24, 2018 43.29 43.36 43.17 43.18 2,742 +0.11(+0.26%)
Apr 23, 2018 43.02 43.11 43.02 43.07 1,055 -0.23(-0.53%)
Apr 20, 2018 43.29 43.29 43.29 43.29 325 -0.18(-0.41%)
Apr 19, 2018 43.47 43.47 43.47 43.47 546 -0.04(-0.09%)
Apr 18, 2018 43.36 43.55 43.30 43.51 7,347 +0.35(+0.81%)
Apr 17, 2018 43.16 43.24 43.16 43.16 886 -0.08(-0.18%)
Apr 16, 2018 43.24 43.24 43.24 43.24 512 -0.02(-0.04%)
Apr 13, 2018 43.26 43.26 43.26 43.26 516 +0.08(+0.19%)
Apr 11, 2018 43.17 43.17 43.17 94 +0.26(+0.60%)
Apr 10, 2018 42.96 42.96 42.92 42.92 416 +0.26(+0.61%)
Apr 09, 2018 42.65 42.65 42.65 42.65 252 +0.45(+1.07%)
Apr 06, 2018 42.32 42.32 42.21 42.21 273 -0.40(-0.95%)
Apr 05, 2018 42.40 42.61 42.40 42.61 1,218 +0.40(+0.94%)
Apr 04, 2018 42.17 42.21 42.17 42.21 563 -0.12(-0.28%)
Apr 03, 2018 42.42 42.51 33.98 42.33 16,845 +0.04(+0.09%)
Apr 02, 2018 42.56 42.56 42.20 42.29 8,140 -0.43(-1.01%)
Mar 29, 2018 42.72 42.72 42.72 0 +0.28(+0.65%)
Mar 28, 2018 42.44 42.45 42.39 42.45 1,273 -0.05(-0.11%)
Mar 27, 2018 42.71 42.87 42.49 42.49 1,831 -0.32(-0.76%)
Mar 26, 2018 42.80 42.82 42.72 42.82 1,560 +0.14(+0.34%)
Mar 23, 2018 42.68 42.72 42.66 42.67 1,338 +0.08(+0.20%)
Mar 22, 2018 42.55 42.68 42.55 42.59 1,279 -0.35(-0.82%)
Mar 21, 2018 42.84 42.94 42.84 42.94 649 +0.46(+1.08%)
Mar 20, 2018 42.48 42.48 42.48 42.48 274 +0.04(+0.11%)
Mar 19, 2018 42.44 42.44 42.44 42.44 411 -0.00(-0.01%)
Mar 15, 2018 42.44 42.44 42.44 228 +0.13(+0.31%)
Mar 14, 2018 42.31 42.31 42.31 42.31 335 +0.02(+0.04%)
Mar 13, 2018 42.44 42.45 42.28 42.29 1,267 -0.17(-0.41%)
Mar 12, 2018 42.36 42.46 42.34 42.46 4,404 +0.08(+0.19%)
Mar 09, 2018 42.39 42.39 42.33 42.38 789 +0.24(+0.58%)
Mar 08, 2018 42.15 42.16 42.14 42.14 881 -0.03(-0.06%)
Mar 07, 2018 42.13 42.18 42.11 42.17 1,407 -0.16(-0.38%)
Mar 06, 2018 42.46 42.46 42.32 42.33 1,373 +0.26(+0.61%)
Mar 02, 2018 42.07 42.07 42.07 172 -0.09(-0.21%)
Mar 01, 2018 42.16 42.16 42.16 42.16 838 -0.24(-0.57%)
Feb 28, 2018 42.54 42.57 42.40 42.40 1,032 -0.21(-0.49%)
Feb 27, 2018 42.86 42.86 42.61 42.61 1,441 -0.13(-0.31%)
Feb 26, 2018 42.67 42.90 42.67 42.74 1,377 +0.02(+0.06%)
Feb 23, 2018 42.72 42.74 42.69 42.72 967 +0.18(+0.41%)
Feb 22, 2018 42.54 42.54 42.54 42.54 675 +0.05(+0.13%)
Feb 20, 2018 42.49 42.49 42.49 396 +0.12(+0.28%)
Feb 15, 2018 42.37 42.37 42.37 0 +0.70(+1.68%)
Feb 14, 2018 41.64 41.68 41.64 41.67 840 +0.00(+0.01%)
Feb 13, 2018 41.69 41.69 41.67 41.67 736 -0.39(-0.94%)
Feb 12, 2018 42.06 42.07 42.06 42.07 1,180 +0.52(+1.25%)
Feb 09, 2018 41.55 41.55 41.55 41.55 513 -0.56(-1.34%)
Feb 08, 2018 42.13 42.17 42.09 42.11 2,197 -0.31(-0.73%)
Feb 07, 2018 42.37 42.50 42.37 42.42 1,823 -0.48(-1.12%)
Feb 06, 2018 42.78 42.90 42.63 42.90 1,209 -0.22(-0.52%)
Feb 05, 2018 43.39 43.39 43.13 43.13 915 -0.31(-0.72%)
Feb 02, 2018 43.54 43.54 43.44 43.44 2,018 -0.34(-0.77%)
Feb 01, 2018 43.84 43.84 43.75 43.78 614 +0.17(+0.40%)
Jan 31, 2018 43.65 43.72 43.60 43.60 1,830 -0.18(-0.41%)
Jan 30, 2018 43.77 43.78 43.77 43.78 1,622 -0.15(-0.34%)
Jan 29, 2018 44.04 44.04 43.93 43.93 505 -0.32(-0.72%)
Jan 26, 2018 44.24 44.25 44.21 44.25 3,890 +0.22(+0.49%)
Jan 25, 2018 44.96 46.30 44.04 44.04 3,854 -0.03(-0.08%)
Jan 24, 2018 44.12 44.12 44.07 44.07 1,035 +0.07(+0.16%)
Jan 23, 2018 43.73 44.00 43.73 44.00 1,323 +0.19(+0.44%)
Jan 22, 2018 43.65 43.81 43.65 43.81 1,098 +0.09(+0.22%)
Jan 19, 2018 43.70 43.71 43.70 43.71 1,385 -0.06(-0.14%)
Jan 18, 2018 43.78 43.84 43.77 43.77 1,804 -0.01(-0.02%)
Jan 17, 2018 43.68 43.78 43.64 43.78 2,971 +0.14(+0.33%)
Jan 16, 2018 43.62 43.64 43.62 43.64 858 +0.13(+0.31%)
Jan 11, 2018 43.51 43.51 43.51 0 +0.15(+0.35%)
Jan 10, 2018 43.29 43.35 43.29 43.35 1,889 -0.04(-0.10%)
Jan 09, 2018 43.40 43.40 43.40 43.40 991 +0.26(+0.60%)
Jan 05, 2018 43.14 43.14 43.14 200 +0.06(+0.13%)
Jan 04, 2018 43.00 43.18 42.99 43.08 8,813 +0.19(+0.45%)
Jan 03, 2018 42.90 42.98 42.89 42.89 2,695 +0.25(+0.58%)
Jan 02, 2018 42.75 42.75 42.64 42.64 1,091 -0.15(-0.34%)
Dec 29, 2017 42.79 42.79 42.79 0 +0.02(+0.04%)
Dec 28, 2017 42.77 42.77 42.71 42.77 1,100 +0.02(+0.04%)
Dec 27, 2017 42.62 42.76 42.62 42.75 1,084 -0.05(-0.12%)
Dec 26, 2017 42.70 42.80 42.70 42.80 566 +0.38(+0.89%)
Dec 22, 2017 42.36 42.43 42.36 42.43 1,420 -0.11(-0.27%)
Dec 21, 2017 42.47 42.56 42.39 42.54 2,452 +0.10(+0.24%)
Dec 20, 2017 42.42 42.50 42.42 42.44 1,570 +0.07(+0.17%)
Dec 19, 2017 42.27 42.37 42.27 42.37 659 +0.05(+0.12%)
Dec 18, 2017 42.24 42.31 42.24 42.31 856 +0.21(+0.49%)
Dec 15, 2017 42.25 42.25 42.11 42.11 603 +0.05(+0.12%)
Dec 14, 2017 42.06 42.06 42.06 42.06 1,275 -0.03(-0.08%)
Dec 13, 2017 42.30 42.30 42.09 42.09 5,723 -0.11(-0.27%)
Dec 12, 2017 42.20 42.20 42.20 42.20 178 -0.12(-0.28%)
Dec 11, 2017 42.32 42.32 42.32 42.32 289 +0.23(+0.55%)
Dec 08, 2017 42.10 42.10 42.09 42.09 731 +0.31(+0.75%)
Dec 07, 2017 41.77 41.83 41.77 41.78 1,453 +0.16(+0.39%)
Dec 06, 2017 41.60 41.62 41.60 41.62 1,255 -0.25(-0.59%)
Dec 05, 2017 41.85 41.86 41.85 41.86 1,851 -0.11(-0.27%)
Dec 04, 2017 42.05 42.05 41.97 41.98 2,510 -0.20(-0.48%)
Dec 01, 2017 42.18 42.18 42.18 42.18 271 +0.17(+0.40%)
Nov 30, 2017 42.01 42.01 42.01 42.01 539 -0.10(-0.23%)
Nov 29, 2017 42.28 42.28 42.05 42.11 4,031 +0.08(+0.19%)
Nov 28, 2017 42.10 42.13 42.03 42.03 481 -0.06(-0.15%)
Nov 27, 2017 42.09 42.09 42.09 42.09 475 -0.01(-0.03%)
Nov 24, 2017 42.10 42.10 42.10 42.10 186 +0.05(+0.12%)
Nov 22, 2017 42.02 42.05 41.98 42.05 2,415 +0.08(+0.19%)
Nov 21, 2017 42.02 42.02 41.97 41.97 2,090 +0.15(+0.35%)
Nov 20, 2017 41.81 41.84 41.81 41.83 738 -0.04(-0.10%)
Nov 17, 2017 41.95 41.95 41.83 41.87 1,016 +0.06(+0.14%)
Nov 16, 2017 41.81 41.81 41.81 41.81 279 +0.05(+0.12%)
Nov 15, 2017 41.86 41.86 41.76 41.76 1,869 -0.17(-0.40%)
Nov 14, 2017 42.35 42.35 41.93 41.93 993 -0.09(-0.21%)
Nov 13, 2017 41.99 42.06 41.85 42.02 2,312 -0.10(-0.23%)
Nov 10, 2017 41.88 42.12 41.88 42.12 2,865 -0.08(-0.19%)
Nov 09, 2017 42.18 42.20 41.98 42.20 3,856 +0.01(+0.02%)
Nov 08, 2017 42.13 42.19 42.10 42.19 996 +0.09(+0.21%)
Nov 07, 2017 42.06 42.14 42.06 42.10 1,217 -0.24(-0.56%)
Nov 06, 2017 42.20 42.35 42.14 42.34 1,385 +0.31(+0.74%)
Nov 03, 2017 41.91 42.03 41.91 42.03 1,250 +0.07(+0.17%)
Nov 02, 2017 41.95 41.95 41.90 41.95 813 +0.18(+0.42%)
Nov 01, 2017 42.05 42.19 41.78 41.78 13,771 -0.20(-0.49%)
Oct 31, 2017 41.98 41.98 41.98 41.98 370 +0.09(+0.22%)
Oct 30, 2017 41.87 41.89 41.87 41.89 850 -0.00(-0.00%)
Oct 27, 2017 41.81 41.89 41.81 41.89 518 +0.17(+0.41%)
Oct 25, 2017 41.72 41.72 41.72 115 -0.03(-0.06%)
Oct 24, 2017 41.70 41.75 41.69 41.75 649 +0.07(+0.17%)
Oct 23, 2017 43.27 43.27 41.68 41.68 1,824 -0.01(-0.03%)
Oct 20, 2017 41.62 41.69 41.53 41.69 1,499 +0.16(+0.39%)
Oct 19, 2017 41.61 41.64 41.48 41.53 12,821 -0.20(-0.49%)
Oct 18, 2017 41.52 41.73 41.52 41.73 14,790 +0.10(+0.24%)
Oct 17, 2017 41.64 41.64 41.57 41.64 621 -0.04(-0.09%)
Oct 16, 2017 41.65 41.67 41.65 41.67 495 +0.11(+0.26%)
Oct 13, 2017 41.59 41.59 41.55 41.56 1,930 +0.18(+0.45%)
Oct 12, 2017 41.51 41.51 41.38 41.38 3,823 -0.22(-0.53%)
Oct 11, 2017 41.63 41.63 41.60 41.60 642 +0.06(+0.15%)
Oct 10, 2017 41.52 41.56 41.52 41.53 1,035 +0.27(+0.65%)
Oct 09, 2017 41.26 41.34 41.26 41.27 4,385 +0.08(+0.19%)
Oct 06, 2017 41.15 41.19 41.07 41.19 5,452 -0.23(-0.56%)
Oct 05, 2017 41.47 41.47 41.42 41.42 1,305 +0.06(+0.15%)
Oct 04, 2017 41.40 41.40 41.36 41.36 4,721 +0.10(+0.24%)
Oct 03, 2017 41.30 41.31 41.17 41.26 1,392 +0.02(+0.04%)
Oct 02, 2017 41.26 41.27 41.24 41.24 2,328 -0.12(-0.30%)
Sep 29, 2017 41.37 41.44 41.37 41.37 831 -0.05(-0.13%)
Sep 28, 2017 41.42 41.42 41.42 41.42 445 +0.02(+0.06%)
Sep 27, 2017 41.40 41.46 41.35 41.40 783 +0.06(+0.16%)
Sep 26, 2017 41.39 41.44 41.33 41.33 1,026 -0.16(-0.38%)
Sep 25, 2017 41.54 41.55 41.49 41.49 1,256 +0.12(+0.30%)
Sep 22, 2017 41.34 41.36 41.34 41.36 886 +0.01(+0.02%)
Sep 21, 2017 41.44 41.44 41.36 41.36 833 -0.13(-0.30%)
Sep 20, 2017 41.49 41.49 41.48 41.48 510 +0.10(+0.23%)
Sep 19, 2017 41.40 41.40 41.30 41.39 4,872 +0.03(+0.06%)
Sep 18, 2017 41.17 41.38 41.17 41.36 984 +0.02(+0.05%)
Sep 15, 2017 41.34 41.34 41.34 41.34 283 +0.14(+0.33%)
Sep 14, 2017 41.25 41.25 41.20 41.20 570 -0.11(-0.28%)
Sep 13, 2017 41.26 41.32 41.23 41.31 3,447 -0.12(-0.28%)
Sep 12, 2017 41.30 41.43 41.30 41.43 1,604 +0.13(+0.32%)
Sep 08, 2017 41.30 10 +0.01(+0.02%)
Sep 07, 2017 41.29 41.29 41.29 41.29 702 +0.14(+0.35%)
Sep 06, 2017 41.14 41.14 41.14 41.14 393 +0.04(+0.11%)
Sep 05, 2017 41.10 41.10 41.10 41.10 582 -0.12(-0.28%)
Sep 01, 2017 41.20 41.22 41.16 41.22 1,637 +0.15(+0.36%)
Aug 31, 2017 41.03 41.07 41.03 41.07 353 +0.02(+0.06%)
Aug 30, 2017 41.09 41.09 41.05 41.05 282 +0.03(+0.06%)
Aug 29, 2017 41.01 41.02 41.01 41.02 1,569 +0.04(+0.09%)
Aug 28, 2017 41.03 41.03 40.98 40.98 1,051 +0.05(+0.13%)
Aug 25, 2017 40.96 40.98 40.87 40.93 1,702 +0.04(+0.09%)
Aug 24, 2017 40.90 40.90 40.90 40.90 1,022 +0.09(+0.22%)
Aug 23, 2017 40.81 40.81 40.81 40.81 1,114 -0.05(-0.12%)
Aug 22, 2017 40.82 40.88 40.81 40.85 1,982 +0.15(+0.38%)
Aug 21, 2017 40.83 40.83 40.70 40.70 1,584 -0.14(-0.35%)
Aug 18, 2017 40.67 40.84 40.67 40.84 506 -0.03(-0.07%)
Aug 17, 2017 40.87 40.87 40.87 40.87 575 -0.21(-0.52%)
Aug 16, 2017 40.88 41.08 40.88 41.08 1,152 +0.28(+0.69%)
Aug 14, 2017 40.80 141 +0.08(+0.20%)
Aug 11, 2017 40.67 40.72 40.67 40.72 233 -0.06(-0.14%)
Aug 09, 2017 40.77 182 -0.14(-0.35%)
Aug 08, 2017 40.91 40.91 40.91 40.91 347 -0.06(-0.15%)
Aug 07, 2017 40.98 40.99 40.98 40.98 672 +0.04(+0.09%)
Aug 04, 2017 40.94 40.94 40.91 40.94 1,191 +0.00(+0.00%)
Aug 03, 2017 40.93 40.94 40.85 40.94 1,428 +0.17(+0.42%)
Aug 02, 2017 40.87 40.87 40.77 40.77 2,432 -0.01(-0.02%)
Jul 31, 2017 40.78 98 -0.01(-0.02%)
Jul 28, 2017 40.79 40.79 40.79 40.79 1,468 -0.06(-0.14%)
Jul 27, 2017 40.84 40.84 40.84 40.84 552 -0.05(-0.12%)
Jul 26, 2017 41.08 41.08 40.89 40.89 369 -0.10(-0.24%)
Jul 25, 2017 40.96 40.99 40.85 40.99 1,072 +0.17(+0.41%)
Jul 24, 2017 40.76 40.82 40.76 40.82 609 -0.04(-0.09%)
Jul 20, 2017 40.86 10 -0.03(-0.06%)
Jul 18, 2017 40.89 8 +0.03(+0.07%)
Jul 17, 2017 40.90 40.90 40.85 40.86 2,610 +0.01(+0.03%)
Jul 14, 2017 40.90 40.90 40.81 40.84 1,817 -0.09(-0.22%)
Jul 13, 2017 40.84 40.93 40.84 40.93 1,118 +0.14(+0.35%)
Jul 12, 2017 40.92 40.92 40.79 40.79 879 -0.03(-0.08%)
Jul 11, 2017 40.82 40.82 40.82 40.82 1,250 -0.00(-0.01%)
Jul 10, 2017 40.74 40.82 40.74 40.82 576 +0.06(+0.15%)
Jul 07, 2017 40.70 40.82 40.70 40.76 3,582 -0.06(-0.15%)
Jul 06, 2017 40.77 40.82 40.77 40.82 1,400 +0.05(+0.12%)
Jul 05, 2017 40.80 40.83 40.78 40.78 2,720 -0.08(-0.19%)
Jul 03, 2017 40.90 40.90 40.85 40.85 1,171 -0.04(-0.09%)
Jun 30, 2017 40.96 40.96 40.89 40.89 461 -0.12(-0.30%)
Jun 29, 2017 41.10 41.10 40.96 41.01 1,085 -0.14(-0.35%)
Jun 28, 2017 41.27 42.80 41.15 41.15 1,184 -0.00(-0.01%)
Jun 27, 2017 41.16 41.16 41.16 41.16 592 -0.03(-0.08%)
Jun 26, 2017 41.15 41.19 41.15 41.19 978 +0.21(+0.52%)
Jun 23, 2017 41.04 41.04 40.98 40.98 584 -0.13(-0.32%)
Jun 22, 2017 41.07 41.11 41.07 41.11 806 +0.02(+0.04%)
Jun 21, 2017 41.06 41.09 40.95 41.09 3,104 +0.09(+0.22%)
Jun 20, 2017 41.00 41.06 41.00 41.00 965 +0.00(+0.00%)
Jun 19, 2017 40.99 41.00 40.99 41.00 1,944 +0.01(+0.02%)
Jun 16, 2017 40.87 41.01 40.87 40.99 2,225 +0.03(+0.07%)
Jun 15, 2017 41.10 41.10 40.89 40.97 1,502 +0.04(+0.11%)
Jun 14, 2017 40.90 40.92 40.90 40.92 381 -0.08(-0.19%)
Jun 13, 2017 41.03 41.03 40.97 41.00 1,565 -0.01(-0.03%)
Jun 12, 2017 41.02 41.02 40.88 41.01 2,376 +0.02(+0.04%)
Jun 09, 2017 41.00 41.00 41.00 41.00 424 +0.16(+0.39%)
Jun 07, 2017 40.84 125 -0.13(-0.32%)
Jun 06, 2017 40.96 40.97 40.83 40.97 3,567 +0.01(+0.02%)
Jun 05, 2017 40.96 41.04 40.95 40.96 13,309 -0.20(-0.48%)
Jun 02, 2017 41.07 41.17 41.05 41.15 15,010 +0.15(+0.36%)
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.