Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Municipal CEF Income Opportunity ETF FT (NQ: MCEF )

17.29 UNCHANGED
Last Price Updated: 4:15 PM EDT, Apr 13, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2017 15.66 15.66 15.66 0 +0.02(+0.15%)
Apr 26, 2017 15.63 15.63 15.63 15.63 616 +0.00(+0.01%)
Apr 25, 2017 15.63 15.63 15.63 15.63 511 -0.07(-0.46%)
Apr 24, 2017 15.72 15.72 15.70 15.70 2,678 -0.06(-0.37%)
Apr 21, 2017 15.77 15.77 15.76 15.76 1,824 +0.02(+0.11%)
Apr 20, 2017 15.74 15.75 15.73 15.75 6,347 +0.04(+0.26%)
Apr 17, 2017 15.70 15.70 15.70 0 +0.00(+0.02%)
Apr 13, 2017 15.71 15.71 15.70 15.70 3,335 -0.00(-0.02%)
Apr 12, 2017 15.68 15.70 15.68 15.70 1,316 +0.23(+1.51%)
Apr 05, 2017 15.47 15.47 15.47 0 -0.03(-0.22%)
Apr 03, 2017 15.50 15.50 15.50 1 +0.02(+0.11%)
Mar 31, 2017 15.42 15.49 15.40 15.49 13,365 +0.03(+0.22%)
Mar 29, 2017 15.45 15.45 15.45 0 +0.04(+0.25%)
Mar 28, 2017 15.41 15.43 15.41 15.41 37,863 +0.00(+0.02%)
Mar 27, 2017 15.37 15.42 15.37 15.41 4,717 +0.06(+0.40%)
Mar 24, 2017 15.35 15.35 15.35 15.35 1,446 -0.02(-0.12%)
Mar 23, 2017 15.37 15.37 15.37 15.37 1,196 +0.05(+0.32%)
Mar 22, 2017 15.33 15.34 15.32 15.32 2,998 +0.00(+0.01%)
Mar 21, 2017 15.30 15.32 15.30 15.32 77,165 +0.04(+0.24%)
Mar 20, 2017 15.29 15.29 15.28 15.28 3,032 +0.12(+0.80%)
Mar 16, 2017 15.16 15.16 15.16 0 -0.01(-0.04%)
Mar 15, 2017 15.11 15.17 15.11 15.17 841 +0.07(+0.49%)
Mar 13, 2017 15.09 15.09 15.09 0 +0.02(+0.11%)
Mar 10, 2017 15.08 15.08 15.05 15.08 2,827 -0.13(-0.88%)
Mar 08, 2017 15.21 15.21 15.21 0 -0.12(-0.76%)
Mar 07, 2017 15.34 15.34 15.31 15.33 1,535 -0.03(-0.17%)
Mar 03, 2017 15.35 15.35 15.35 0 -0.17(-1.11%)
Feb 28, 2017 15.53 15.53 15.53 0 +0.06(+0.37%)
Feb 23, 2017 15.47 15.47 15.47 20 +0.05(+0.32%)
Feb 22, 2017 15.44 15.44 15.41 15.42 5,526 +0.02(+0.11%)
Feb 21, 2017 15.39 15.40 15.37 15.40 9,263 +0.04(+0.27%)
Feb 16, 2017 15.36 15.36 15.36 0 -0.02(-0.16%)
Feb 15, 2017 15.40 15.42 15.39 15.39 9,332 -0.03(-0.19%)
Feb 14, 2017 15.43 15.43 15.43 15.42 2,896 -0.12(-0.77%)
Feb 09, 2017 15.54 15.54 15.54 0 -0.00(-0.01%)
Feb 08, 2017 15.55 15.56 15.54 15.54 4,709 +0.12(+0.77%)
Feb 03, 2017 15.42 15.42 15.42 0 +0.02(+0.11%)
Feb 02, 2017 15.45 15.45 15.40 15.40 22,787 +0.08(+0.54%)
Feb 01, 2017 15.49 15.49 15.32 15.32 130,783 -0.03(-0.22%)
Jan 26, 2017 15.35 15.35 15.35 0 -0.03(-0.21%)
Jan 25, 2017 15.37 15.39 15.37 15.39 5,126 +0.04(+0.24%)
Jan 20, 2017 15.35 15.35 15.35 0 -0.06(-0.40%)
Jan 19, 2017 15.41 15.41 15.41 15.41 120 -0.05(-0.32%)
Jan 13, 2017 15.46 15.46 15.46 2 +0.00(+0.01%)
Jan 10, 2017 15.46 15.46 15.46 7 +0.03(+0.20%)
Jan 09, 2017 15.43 15.43 15.43 15.43 13,021 +0.06(+0.38%)
Jan 06, 2017 15.34 15.37 15.32 15.37 4,108 -0.02(-0.11%)
Jan 05, 2017 15.30 15.39 15.30 15.39 67,118 +0.06(+0.38%)
Jan 04, 2017 15.41 15.46 15.33 15.33 139,585 +0.07(+0.46%)
Dec 28, 2016 15.26 15.26 15.26 4 +0.10(+0.68%)
Dec 27, 2016 15.12 15.15 15.12 15.15 328,807 +0.02(+0.11%)
Dec 22, 2016 15.14 15.14 15.14 0 +0.03(+0.22%)
Dec 19, 2016 15.10 15.10 15.10 15 +0.01(+0.06%)
Dec 16, 2016 15.07 15.10 15.07 15.10 3,636 +0.02(+0.12%)
Dec 15, 2016 15.05 15.08 15.05 15.08 8,485 -0.13(-0.84%)
Dec 14, 2016 15.21 15.21 15.21 15.21 969 +0.07(+0.45%)
Dec 13, 2016 15.08 15.14 15.08 15.14 34,973 +0.06(+0.41%)
Dec 09, 2016 15.08 15.08 15.08 0 -0.09(-0.62%)
Dec 08, 2016 15.17 15.17 15.17 15.17 1,244 -0.05(-0.32%)
Dec 07, 2016 15.18 15.22 15.18 15.22 484 +0.24(+1.61%)
Dec 06, 2016 15.01 15.01 14.98 14.98 848 +0.13(+0.88%)
Dec 05, 2016 14.85 14.85 14.85 14.85 2,309 +0.00(+0.00%)
Dec 02, 2016 14.82 14.85 14.79 14.85 5,261 +0.00(+0.00%)
Dec 01, 2016 14.85 14.85 14.85 14.85 623 -0.09(-0.61%)
Nov 30, 2016 14.94 14.94 14.94 14.94 2,485 -0.12(-0.77%)
Nov 28, 2016 15.05 15.05 15.05 0 +0.04(+0.28%)
Nov 23, 2016 15.01 15.01 15.01 0 -0.08(-0.55%)
Nov 22, 2016 15.10 15.10 15.10 15.10 666 +0.12(+0.83%)
Nov 18, 2016 14.97 14.97 14.97 0 -0.07(-0.49%)
Nov 17, 2016 15.12 15.05 15.05 1,581 -0.07(-0.49%)
Nov 16, 2016 15.12 15.12 15.12 15.12 1,216 -0.08(-0.54%)
Nov 11, 2016 15.20 15.20 15.20 0 -0.52(-3.29%)
Nov 08, 2016 15.72 15.72 15.72 0 +0.02(+0.11%)
Nov 04, 2016 15.70 15.70 15.70 0 +0.03(+0.21%)
Oct 31, 2016 15.67 15.67 15.67 6 -0.22(-1.40%)
Oct 26, 2016 15.89 15.89 15.89 0 -0.04(-0.26%)
Oct 19, 2016 15.90 15.93 15.93 15.93 1,707 +0.18(+1.15%)
Oct 17, 2016 15.75 15.75 15.75 15.75 121 -0.16(-0.98%)
Oct 14, 2016 15.99 15.99 15.91 15.91 1,585 -0.27(-1.67%)
Oct 12, 2016 16.18 16.18 16.18 16.18 853 -0.15(-0.90%)
Oct 07, 2016 16.35 16.33 16.33 16.33 1,097 +0.01(+0.05%)
Oct 05, 2016 16.32 16.32 16.32 16.32 1,219 -0.11(-0.70%)
Oct 03, 2016 16.43 16.43 16.43 16.43 243 -0.07(-0.40%)
Sep 30, 2016 16.52 16.52 16.49 16.50 1,954 -0.02(-0.09%)
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.