Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 19.88 19.89 19.88 19.89 311 +0.03(+0.14%)
Apr 29, 2021 19.89 19.89 19.87 19.87 2,065 -0.05(-0.27%)
Apr 28, 2021 19.88 19.95 19.83 19.92 3,999 -0.03(-0.17%)
Apr 27, 2021 20.06 20.06 19.95 19.95 6,312 -0.01(-0.03%)
Apr 26, 2021 19.97 20.01 19.95 19.96 1,869 +0.08(+0.41%)
Apr 23, 2021 19.88 19.88 19.88 34 +0.00(+0.00%)
Apr 22, 2021 19.81 19.88 19.80 19.88 16,696 +0.01(+0.04%)
Apr 21, 2021 19.94 19.94 19.87 19.87 7,241 +0.03(+0.13%)
Apr 20, 2021 19.93 19.93 19.84 19.84 1,063 -0.00(-0.02%)
Apr 19, 2021 19.76 19.86 19.76 19.85 1,793 -0.03(-0.17%)
Apr 16, 2021 19.89 19.93 19.88 19.88 2,597 -0.03(-0.15%)
Apr 15, 2021 19.88 19.91 19.80 19.91 6,463 +0.03(+0.15%)
Apr 14, 2021 19.92 19.92 19.88 19.88 5,981 +0.10(+0.48%)
Apr 13, 2021 19.82 19.83 19.78 19.78 283 +0.02(+0.11%)
Apr 12, 2021 19.87 19.87 19.65 19.76 5,227 +0.03(+0.17%)
Apr 09, 2021 19.73 19.77 19.73 19.73 12,091 +0.02(+0.09%)
Apr 08, 2021 19.80 19.80 19.65 19.71 1,023 +0.08(+0.42%)
Apr 07, 2021 19.49 19.68 19.46 19.63 5,308 +0.09(+0.44%)
Apr 06, 2021 19.44 19.65 19.44 19.54 10,904 -0.00(-0.02%)
Apr 05, 2021 19.75 19.75 19.51 19.55 2,085 -0.02(-0.13%)
Apr 01, 2021 19.67 19.67 19.57 19.57 625 +0.07(+0.37%)
Mar 31, 2021 19.59 19.59 19.50 19.50 258 +0.04(+0.20%)
Mar 30, 2021 19.40 19.46 19.40 19.46 219 +0.06(+0.32%)
Mar 29, 2021 19.41 19.43 19.32 19.40 9,561 +0.02(+0.10%)
Mar 26, 2021 19.91 19.91 19.29 19.38 625 +0.12(+0.62%)
Mar 25, 2021 19.22 19.26 19.22 19.26 324 +0.03(+0.17%)
Mar 24, 2021 19.31 19.31 19.23 19.23 1,612 +0.01(+0.05%)
Mar 23, 2021 19.24 19.28 19.22 19.22 7,211 +0.03(+0.13%)
Mar 22, 2021 19.19 19.19 19.19 3 +0.00(+0.00%)
Mar 19, 2021 19.19 19.22 19.19 19.19 5,107 -0.01(-0.03%)
Mar 18, 2021 19.40 19.40 19.20 19.20 2,743 -0.09(-0.47%)
Mar 17, 2021 19.34 19.35 19.29 19.29 227 -0.02(-0.10%)
Mar 16, 2021 19.27 19.36 19.25 19.31 2,922 -0.01(-0.07%)
Mar 15, 2021 19.39 19.39 19.30 19.32 5,027 +0.05(+0.27%)
Mar 12, 2021 19.29 19.29 19.27 19.27 521 -0.09(-0.45%)
Mar 11, 2021 19.37 19.37 19.36 19.36 328 +0.06(+0.29%)
Mar 10, 2021 19.32 19.34 19.29 19.30 4,992 +0.05(+0.25%)
Mar 09, 2021 19.28 19.28 19.25 19.25 413 +0.20(+1.05%)
Mar 08, 2021 18.97 19.06 18.97 19.05 1,558 +0.05(+0.24%)
Mar 05, 2021 19.06 19.17 19.01 19.01 1,045 -0.16(-0.84%)
Mar 04, 2021 19.17 19.17 19.17 19.17 207 -0.03(-0.17%)
Mar 03, 2021 19.23 19.23 19.13 19.20 1,140 +0.01(+0.07%)
Mar 02, 2021 19.19 19.19 19.19 13 +0.00(+0.00%)
Mar 01, 2021 19.25 19.25 19.17 19.19 2,259 +0.09(+0.45%)
Feb 26, 2021 19.03 19.10 19.03 19.10 209 +0.10(+0.50%)
Feb 25, 2021 18.99 19.11 18.99 19.00 883 +0.08(+0.41%)
Feb 24, 2021 19.07 19.07 18.89 18.93 2,077 -0.00(-0.01%)
Feb 23, 2021 18.93 18.93 18.93 18.93 559 -0.34(-1.79%)
Feb 22, 2021 19.27 19.27 19.27 19.27 352 -0.16(-0.84%)
Feb 19, 2021 19.51 19.51 19.41 19.43 836 -0.11(-0.54%)
Feb 18, 2021 19.55 19.56 19.51 19.54 3,046 -0.07(-0.34%)
Feb 17, 2021 19.63 19.70 19.61 19.61 726 -0.09(-0.44%)
Feb 16, 2021 19.80 20.05 19.61 19.69 10,587 -0.10(-0.48%)
Feb 12, 2021 19.89 19.90 19.79 19.79 1,882 -0.02(-0.10%)
Feb 11, 2021 19.85 19.85 19.81 19.81 3,347 +0.01(+0.06%)
Feb 10, 2021 19.84 19.84 19.79 19.79 574 +0.05(+0.26%)
Feb 09, 2021 19.62 19.80 19.61 19.74 4,391 +0.17(+0.85%)
Feb 08, 2021 19.55 19.72 19.55 19.58 4,551 +0.05(+0.24%)
Feb 05, 2021 19.53 19.53 19.53 6 +0.00(+0.00%)
Feb 04, 2021 19.55 19.55 19.53 19.53 958 +0.02(+0.10%)
Feb 03, 2021 19.55 19.55 19.51 19.51 826 -0.03(-0.15%)
Feb 02, 2021 19.51 19.54 19.48 19.54 2,518 +0.09(+0.44%)
Feb 01, 2021 19.45 19.45 19.45 71 +0.00(+0.00%)
Jan 29, 2021 19.45 19.45 19.45 189 +0.00(+0.00%)
Jan 28, 2021 19.52 19.52 19.45 19.45 2,185 +0.01(+0.05%)
Jan 27, 2021 19.33 19.44 19.32 19.44 2,421 +0.03(+0.17%)
Jan 26, 2021 19.45 19.45 19.41 19.41 616 +0.09(+0.47%)
Jan 25, 2021 19.23 19.39 19.23 19.32 9,883 -0.03(-0.14%)
Jan 22, 2021 19.39 19.40 19.34 19.34 839 +0.04(+0.20%)
Jan 21, 2021 19.31 19.31 19.31 19.31 37 -0.01(-0.06%)
Jan 20, 2021 19.25 19.32 19.25 19.32 2,955 +0.06(+0.30%)
Jan 19, 2021 19.12 19.27 19.12 19.26 2,262 +0.07(+0.35%)
Jan 15, 2021 19.26 19.26 19.19 19.19 839 +0.08(+0.40%)
Jan 14, 2021 19.12 19.12 19.12 19.12 321 +0.00(+0.00%)
Jan 13, 2021 19.12 19.12 19.12 26 +0.00(+0.00%)
Jan 12, 2021 19.10 19.13 19.10 19.12 2,403 +0.02(+0.09%)
Jan 11, 2021 19.13 19.19 19.06 19.10 3,284 -0.06(-0.30%)
Jan 08, 2021 19.16 19.16 19.16 163 +0.00(+0.00%)
Jan 07, 2021 19.16 19.16 19.16 36 +0.00(+0.00%)
Jan 06, 2021 19.32 19.32 19.15 19.16 4,768 -0.07(-0.37%)
Jan 05, 2021 19.24 19.24 19.10 19.23 3,315 +0.08(+0.42%)
Jan 04, 2021 19.19 19.19 19.15 19.15 1,244 -0.09(-0.48%)
Dec 31, 2020 19.24 19.24 19.24 104 +0.23(+1.19%)
Dec 30, 2020 19.02 19.02 19.02 104 +0.00(+0.00%)
Dec 29, 2020 19.02 19.02 19.02 19.02 973 +0.08(+0.40%)
Dec 28, 2020 18.93 18.98 18.90 18.94 1,268 -0.07(-0.38%)
Dec 24, 2020 19.03 19.03 19.00 19.01 3,997 +0.10(+0.50%)
Dec 23, 2020 19.01 19.01 18.92 18.92 4,484 +0.01(+0.08%)
Dec 22, 2020 18.92 18.93 18.88 18.90 6,283 +0.03(+0.15%)
Dec 21, 2020 18.82 18.87 18.82 18.87 381 +0.00(+0.02%)
Dec 18, 2020 18.88 18.88 18.87 18.87 3,576 +0.01(+0.05%)
Dec 17, 2020 18.86 18.86 18.86 2 +0.00(+0.00%)
Dec 16, 2020 18.93 18.93 18.86 18.86 379 -0.09(-0.48%)
Dec 15, 2020 19.00 19.00 18.95 18.95 814 -0.02(-0.09%)
Dec 14, 2020 19.01 19.01 18.97 18.97 3,309 -0.09(-0.49%)
Dec 11, 2020 19.06 19.06 19.06 19.06 736 +0.03(+0.16%)
Dec 10, 2020 18.98 19.03 18.98 19.03 854 +0.05(+0.27%)
Dec 09, 2020 18.98 19.07 18.98 18.98 370 +0.07(+0.38%)
Dec 08, 2020 18.90 18.90 18.90 236 +0.00(+0.00%)
Dec 07, 2020 18.89 18.95 18.89 18.90 4,608 +0.00(+0.00%)
Dec 04, 2020 18.84 18.90 18.84 18.90 211 +0.05(+0.25%)
Dec 03, 2020 18.81 18.86 18.81 18.86 5,757 -0.05(-0.25%)
Dec 02, 2020 18.89 18.90 18.79 18.90 6,732 +0.09(+0.45%)
Dec 01, 2020 18.85 18.85 18.82 18.82 448 +0.12(+0.63%)
Nov 30, 2020 18.70 18.70 18.70 262 +0.00(+0.00%)
Nov 27, 2020 18.70 18.70 18.70 147 +0.00(+0.00%)
Nov 25, 2020 18.69 18.70 18.69 18.70 1,055 +0.05(+0.25%)
Nov 24, 2020 18.59 18.65 18.59 18.65 109 +0.08(+0.43%)
Nov 23, 2020 18.65 18.65 18.53 18.57 4,658 -0.02(-0.10%)
Nov 20, 2020 18.59 18.59 18.59 34 +0.00(+0.00%)
Nov 19, 2020 18.55 18.59 18.55 18.59 3,193 +0.08(+0.43%)
Nov 18, 2020 18.51 18.51 18.51 24 +0.00(+0.00%)
Nov 17, 2020 18.53 18.53 18.48 18.51 1,515 +0.14(+0.75%)
Nov 16, 2020 18.37 18.37 18.37 0 +0.00(+0.00%)
Nov 13, 2020 18.37 18.37 18.37 2 +0.00(+0.00%)
Nov 12, 2020 18.48 18.49 18.37 18.37 771 -0.09(-0.50%)
Nov 11, 2020 18.47 18.48 18.47 18.47 1,270 +0.09(+0.51%)
Nov 10, 2020 18.40 18.44 18.37 18.37 12,989 +0.02(+0.10%)
Nov 09, 2020 18.30 18.35 17.80 18.35 1,866 +0.07(+0.36%)
Nov 06, 2020 18.33 18.33 18.29 18.29 211 +0.02(+0.13%)
Nov 05, 2020 18.23 18.31 18.23 18.26 6,359 +0.16(+0.86%)
Nov 04, 2020 18.11 18.12 18.11 18.11 272 +0.17(+0.97%)
Nov 03, 2020 17.93 17.93 17.93 64 +0.00(+0.00%)
Nov 02, 2020 17.86 17.95 17.86 17.93 4,459 +0.06(+0.34%)
Oct 30, 2020 17.86 17.88 17.85 17.87 1,799 -0.02(-0.11%)
Oct 29, 2020 17.87 17.92 17.85 17.89 3,058 +0.05(+0.26%)
Oct 28, 2020 17.64 17.84 17.64 17.84 6,697 -0.03(-0.18%)
Oct 27, 2020 17.82 17.93 17.82 17.88 3,811 -0.00(-0.02%)
Oct 26, 2020 17.89 17.89 17.88 17.88 201 -0.19(-1.03%)
Oct 23, 2020 18.06 18.06 18.06 0 +0.00(+0.00%)
Oct 22, 2020 18.08 18.08 18.03 18.06 1,482 -0.03(-0.18%)
Oct 21, 2020 18.07 18.10 18.05 18.10 1,654 +0.04(+0.24%)
Oct 20, 2020 18.06 18.06 18.06 86 +0.00(+0.00%)
Oct 19, 2020 18.01 18.06 18.01 18.06 3,081 -0.02(-0.10%)
Oct 16, 2020 18.07 18.07 18.07 2 +0.00(+0.00%)
Oct 15, 2020 18.08 18.08 18.03 18.07 2,403 -0.05(-0.26%)
Oct 14, 2020 18.16 18.16 18.12 18.12 550 -0.01(-0.08%)
Oct 13, 2020 18.14 18.14 18.10 18.14 2,377 +0.00(+0.03%)
Oct 12, 2020 18.16 18.16 18.09 18.13 1,743 +0.00(+0.00%)
Oct 09, 2020 18.05 18.13 18.05 18.13 106 +0.06(+0.34%)
Oct 08, 2020 18.12 18.12 18.07 18.07 1,992 +0.01(+0.05%)
Oct 07, 2020 18.06 18.06 18.06 83 +0.00(+0.00%)
Oct 06, 2020 17.95 18.06 17.94 18.06 6,481 -0.02(-0.10%)
Oct 05, 2020 18.08 18.08 18.08 0 +0.00(+0.00%)
Oct 02, 2020 18.01 18.08 17.99 18.08 2,761 +0.04(+0.21%)
Oct 01, 2020 17.98 18.07 17.98 18.04 6,805 +0.08(+0.47%)
Sep 30, 2020 17.96 17.96 17.96 59 +0.00(+0.00%)
Sep 29, 2020 17.96 17.96 17.96 17.96 384 +0.00(+0.00%)
Sep 28, 2020 17.86 17.96 17.86 17.96 337 +0.03(+0.19%)
Sep 25, 2020 17.92 17.92 17.92 15 +0.00(+0.00%)
Sep 24, 2020 17.92 17.92 17.92 14 +0.00(+0.00%)
Sep 23, 2020 18.01 18.02 17.92 17.92 6,710 -0.07(-0.37%)
Sep 22, 2020 18.11 18.11 17.99 17.99 1,048 -0.03(-0.18%)
Sep 21, 2020 17.96 18.02 17.96 18.02 186 -0.07(-0.36%)
Sep 18, 2020 18.12 18.14 18.06 18.09 5,097 -0.02(-0.10%)
Sep 17, 2020 18.13 18.14 18.11 18.11 1,597 -0.03(-0.16%)
Sep 16, 2020 18.11 18.14 18.11 18.14 585 -0.02(-0.10%)
Sep 15, 2020 18.14 18.15 18.11 18.15 9,599 +0.00(+0.03%)
Sep 14, 2020 18.14 18.15 18.14 18.15 265 -0.00(-0.03%)
Sep 11, 2020 18.02 18.18 18.02 18.15 1,805 +0.15(+0.84%)
Sep 10, 2020 18.00 18.00 18.00 0 +0.00(+0.00%)
Sep 09, 2020 18.00 18.00 18.00 0 +0.09(+0.52%)
Sep 08, 2020 17.93 17.93 17.90 17.91 914 -0.23(-1.29%)
Sep 04, 2020 18.14 18.14 18.14 0 +0.00(+0.00%)
Sep 03, 2020 18.14 18.14 18.14 0 +0.00(+0.00%)
Sep 02, 2020 18.17 18.17 18.13 18.14 1,122 +0.05(+0.30%)
Sep 01, 2020 18.07 18.09 18.07 18.09 142 +0.11(+0.62%)
Aug 31, 2020 18.06 18.08 17.98 17.98 975 +0.03(+0.18%)
Aug 28, 2020 17.91 17.95 17.91 17.95 1,810 +0.02(+0.11%)
Aug 27, 2020 17.93 17.93 17.93 17.93 493 +0.00(+0.02%)
Aug 26, 2020 17.93 17.93 17.93 17.93 166 -0.08(-0.46%)
Aug 25, 2020 18.16 18.16 18.00 18.01 575 -0.11(-0.62%)
Aug 24, 2020 18.12 18.12 18.12 2 +0.00(+0.00%)
Aug 21, 2020 18.24 18.24 18.12 18.12 106 -0.09(-0.49%)
Aug 20, 2020 18.19 18.21 18.19 18.21 1,126 -0.07(-0.36%)
Aug 19, 2020 18.28 18.34 18.26 18.28 1,099 -0.04(-0.23%)
Aug 18, 2020 18.34 18.37 18.32 18.32 3,165 -0.02(-0.13%)
Aug 17, 2020 18.36 18.36 18.28 18.34 843 -0.07(-0.38%)
Aug 14, 2020 18.41 18.41 18.41 68 +0.00(+0.00%)
Aug 13, 2020 18.40 18.46 18.40 18.41 1,897 -0.05(-0.28%)
Aug 12, 2020 18.46 18.46 18.46 2 +0.00(+0.00%)
Aug 11, 2020 18.52 18.52 18.46 18.46 2,662 -0.04(-0.20%)
Aug 10, 2020 18.51 18.51 18.50 18.50 1,215 +0.05(+0.28%)
Aug 07, 2020 18.40 18.45 18.40 18.45 534 +0.06(+0.33%)
Aug 06, 2020 18.39 18.39 18.39 58 +0.00(+0.00%)
Aug 05, 2020 18.39 18.39 18.39 85 +0.00(+0.00%)
Aug 04, 2020 18.35 18.43 18.32 18.39 16,336 +0.15(+0.82%)
Aug 03, 2020 18.27 18.27 18.24 18.24 488 +0.03(+0.18%)
Jul 31, 2020 18.21 18.21 18.15 18.21 320 +0.04(+0.23%)
Jul 30, 2020 18.08 18.16 18.08 18.16 464 +0.09(+0.49%)
Jul 29, 2020 18.08 18.08 18.08 50 +0.00(+0.00%)
Jul 28, 2020 18.14 18.14 18.08 18.08 504 +0.05(+0.29%)
Jul 27, 2020 17.97 18.02 17.97 18.02 2,647 -0.01(-0.08%)
Jul 24, 2020 17.99 18.04 17.99 18.04 640 -0.08(-0.44%)
Jul 23, 2020 18.12 18.12 18.12 18.12 649 +0.11(+0.62%)
Jul 22, 2020 18.04 18.04 18.01 18.01 1,399 +0.09(+0.52%)
Jul 21, 2020 17.92 17.92 17.91 17.91 2,282 -0.02(-0.13%)
Jul 20, 2020 17.90 17.93 17.90 17.93 5,373 +0.08(+0.45%)
Jul 17, 2020 17.80 17.86 17.80 17.86 747 +0.00(+0.00%)
Jul 16, 2020 17.84 17.86 17.84 17.86 400 -0.09(-0.52%)
Jul 15, 2020 17.95 17.95 17.95 312 +0.05(+0.29%)
Jul 13, 2020 17.90 17.90 17.90 0 +0.05(+0.29%)
Jul 10, 2020 17.78 17.89 17.78 17.85 3,534 +0.09(+0.50%)
Jul 09, 2020 17.69 17.76 17.69 17.76 2,188 +0.07(+0.37%)
Jul 08, 2020 17.66 17.69 17.66 17.69 1,059 +0.13(+0.74%)
Jul 07, 2020 17.56 17.56 17.56 17.56 258 +0.10(+0.56%)
Jul 06, 2020 17.40 17.46 17.40 17.46 805 +0.04(+0.24%)
Jul 02, 2020 17.49 17.49 17.42 17.42 963 +0.01(+0.08%)
Jul 01, 2020 17.41 17.41 17.41 17.41 470 +0.07(+0.38%)
Jun 30, 2020 17.32 17.34 17.32 17.34 956 +0.02(+0.14%)
Jun 29, 2020 17.19 17.32 17.19 17.32 1,155 +0.02(+0.09%)
Jun 26, 2020 17.37 17.37 17.30 17.30 214 -0.06(-0.36%)
Jun 25, 2020 17.35 17.40 17.35 17.37 1,380 +0.02(+0.13%)
Jun 24, 2020 17.34 17.34 17.34 59 +0.00(+0.00%)
Jun 23, 2020 17.38 17.41 17.34 17.34 2,308 +0.02(+0.14%)
Jun 22, 2020 17.29 17.37 17.29 17.32 985 +0.05(+0.26%)
Jun 19, 2020 17.27 17.27 17.27 0 +0.00(+0.00%)
Jun 18, 2020 17.23 17.31 17.23 17.27 5,910 +0.03(+0.17%)
Jun 17, 2020 17.24 17.24 17.24 27 +0.00(+0.00%)
Jun 16, 2020 17.24 17.24 17.24 2 +0.00(+0.00%)
Jun 15, 2020 17.24 17.24 17.24 220 +0.00(+0.00%)
Jun 12, 2020 17.24 17.24 17.24 17.24 1,606 -0.10(-0.57%)
Jun 11, 2020 17.34 17.34 17.34 2 +0.05(+0.28%)
Jun 10, 2020 17.16 17.29 17.16 17.29 932 +0.03(+0.19%)
Jun 09, 2020 17.25 17.32 17.22 17.26 3,644 +0.06(+0.32%)
Jun 08, 2020 17.20 17.20 17.20 113 +0.00(+0.00%)
Jun 05, 2020 17.22 17.26 17.16 17.20 2,255 +0.03(+0.19%)
Jun 04, 2020 17.16 17.17 17.16 17.17 1,240 -0.05(-0.30%)
Jun 03, 2020 17.23 17.23 17.22 17.22 2,413 +0.03(+0.16%)
Jun 02, 2020 17.21 17.21 17.20 17.20 163 +0.04(+0.22%)
Jun 01, 2020 17.16 17.18 17.13 17.16 6,901 +0.12(+0.68%)
May 29, 2020 16.82 17.04 16.82 17.04 9,345 +0.16(+0.94%)
May 28, 2020 16.84 16.89 16.84 16.88 1,987 +0.14(+0.83%)
May 27, 2020 16.71 16.74 16.71 16.74 1,450 +0.17(+1.04%)
May 26, 2020 16.57 16.57 16.57 1 +0.00(+0.00%)
May 22, 2020 16.55 16.57 16.51 16.57 17,723 +0.06(+0.37%)
May 21, 2020 16.52 16.53 16.48 16.51 1,670 +0.09(+0.57%)
May 20, 2020 16.44 16.44 16.42 16.42 309 +0.10(+0.63%)
May 19, 2020 16.36 16.36 16.32 16.32 1,381 +0.00(+0.00%)
May 18, 2020 16.28 16.32 16.28 16.32 110 +0.01(+0.09%)
May 15, 2020 16.30 16.30 16.30 16.30 1,181 +0.06(+0.34%)
May 14, 2020 16.16 16.25 16.16 16.25 806 -0.07(-0.45%)
May 13, 2020 16.50 16.52 16.30 16.32 9,386 -0.17(-1.00%)
May 12, 2020 16.46 16.48 16.46 16.48 1,613 +0.01(+0.07%)
May 11, 2020 16.48 16.55 16.43 16.47 3,850 -0.01(-0.09%)
May 08, 2020 16.47 16.49 16.41 16.49 7,540 +0.07(+0.42%)
May 07, 2020 16.51 16.51 16.42 16.42 4,781 +0.09(+0.57%)
May 06, 2020 16.22 16.34 16.22 16.33 1,062 -0.01(-0.06%)
May 05, 2020 16.32 16.33 16.32 16.33 524 +0.10(+0.60%)
May 04, 2020 16.15 16.24 16.15 16.24 4,499 +0.09(+0.55%)
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.