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 13, 2022 17.29 0 -0.03(-0.19%)
Apr 12, 2022 17.48 17.48 17.32 17.32 7,804 -0.12(-0.68%)
Apr 11, 2022 17.45 17.45 17.41 17.44 897 -0.17(-0.96%)
Apr 08, 2022 17.60 17.62 17.53 17.61 54,580 +0.03(+0.17%)
Apr 07, 2022 17.61 17.66 17.58 17.58 14,683 -0.12(-0.68%)
Apr 06, 2022 17.88 17.88 17.61 17.70 30,708 -0.09(-0.53%)
Apr 05, 2022 17.88 17.88 17.79 17.80 2,006 -0.17(-0.97%)
Apr 04, 2022 17.94 18.03 17.94 17.97 6,291 -0.04(-0.24%)
Apr 01, 2022 17.92 18.07 17.85 18.01 2,871 +0.01(+0.08%)
Mar 31, 2022 17.79 18.00 17.79 18.00 27,989 +0.26(+1.46%)
Mar 30, 2022 17.70 17.79 17.68 17.74 18,093 +0.09(+0.51%)
Mar 29, 2022 17.47 17.67 17.47 17.65 52,742 +0.08(+0.48%)
Mar 28, 2022 17.69 17.69 17.57 17.57 2,547 -0.15(-0.84%)
Mar 25, 2022 17.87 17.87 17.65 17.72 3,562 -0.22(-1.25%)
Mar 24, 2022 17.94 17.94 17.94 17.94 406 -0.04(-0.25%)
Mar 23, 2022 17.98 18.03 17.95 17.99 8,586 -0.02(-0.14%)
Mar 22, 2022 17.97 18.01 17.97 18.01 2,695 -0.01(-0.06%)
Mar 21, 2022 18.24 18.24 18.02 18.02 6,303 -0.17(-0.95%)
Mar 18, 2022 18.09 18.24 18.08 18.19 18,948 +0.09(+0.52%)
Mar 17, 2022 18.07 18.18 18.05 18.10 2,407 +0.06(+0.33%)
Mar 16, 2022 17.99 18.06 17.94 18.04 5,958 -0.04(-0.22%)
Mar 15, 2022 18.08 18.08 18.08 18.08 3,028 -0.05(-0.27%)
Mar 14, 2022 18.27 18.27 18.12 18.13 8,654 -0.23(-1.25%)
Mar 11, 2022 18.48 18.48 18.36 18.36 863 -0.07(-0.38%)
Mar 10, 2022 18.56 18.56 18.41 18.43 30,191 -0.18(-0.99%)
Mar 09, 2022 18.63 18.66 18.61 18.61 1,777 -0.04(-0.21%)
Mar 08, 2022 18.61 18.68 18.54 18.65 5,149 +0.01(+0.05%)
Mar 07, 2022 18.71 18.74 18.64 18.64 3,252 -0.26(-1.35%)
Mar 04, 2022 18.85 18.94 18.82 18.90 2,029 -0.01(-0.04%)
Mar 03, 2022 18.87 18.92 18.87 18.91 11,219 +0.12(+0.66%)
Mar 02, 2022 18.87 18.92 18.78 18.78 3,201 -0.21(-1.10%)
Mar 01, 2022 18.87 18.99 18.87 18.99 5,031 +0.20(+1.06%)
Feb 28, 2022 18.84 18.84 18.66 18.79 1,293 +0.08(+0.42%)
Feb 25, 2022 18.53 18.71 18.62 18.71 2,425 +0.16(+0.86%)
Feb 24, 2022 18.48 18.60 18.48 18.55 2,683 +0.05(+0.29%)
Feb 23, 2022 18.48 18.54 18.44 18.50 8,490 -0.02(-0.13%)
Feb 22, 2022 18.62 18.62 18.52 18.52 3,221 -0.19(-1.01%)
Feb 18, 2022 18.71 0 -0.01(-0.05%)
Feb 17, 2022 18.75 18.75 18.70 18.72 1,861 +0.13(+0.72%)
Feb 16, 2022 18.46 18.59 18.46 18.59 29,708 +0.13(+0.73%)
Feb 15, 2022 18.42 18.47 18.41 18.45 10,398 -0.07(-0.38%)
Feb 14, 2022 18.67 18.67 18.48 18.52 95,742 -0.19(-1.01%)
Feb 11, 2022 19.02 19.02 18.67 18.71 8,483 -0.19(-1.00%)
Feb 10, 2022 18.98 18.98 18.74 18.90 4,490 -0.11(-0.60%)
Feb 09, 2022 19.05 19.05 19.02 19.02 1,598 -0.04(-0.23%)
Feb 08, 2022 19.06 19.06 19.00 19.06 1,778 -0.02(-0.13%)
Feb 07, 2022 19.16 19.16 19.01 19.08 14,021 +0.03(+0.16%)
Feb 04, 2022 19.08 19.08 18.98 19.05 7,921 -0.19(-0.98%)
Feb 03, 2022 19.47 19.24 19.24 2,839 -0.09(-0.46%)
Feb 02, 2022 19.38 19.40 19.32 19.33 2,856 +0.03(+0.15%)
Feb 01, 2022 19.12 19.39 19.12 19.30 2,205 +0.13(+0.66%)
Jan 31, 2022 19.15 19.13 19.18 15,971 +0.07(+0.37%)
Jan 28, 2022 19.12 19.12 19.10 19.10 2,006 -0.11(-0.59%)
Jan 27, 2022 19.29 19.29 19.17 19.22 3,921 -0.15(-0.79%)
Jan 26, 2022 19.48 19.48 19.33 19.37 9,525 +0.06(+0.33%)
Jan 25, 2022 19.19 19.40 19.12 19.31 3,192 +0.07(+0.39%)
Jan 24, 2022 19.11 19.35 19.10 19.23 5,686 -0.03(-0.16%)
Jan 21, 2022 19.16 19.36 19.16 19.26 3,112 +0.02(+0.11%)
Jan 20, 2022 19.40 19.62 19.23 19.24 20,711 -0.14(-0.72%)
Jan 19, 2022 19.53 19.53 19.38 19.38 11,953 -0.25(-1.27%)
Jan 18, 2022 19.89 19.89 19.60 19.63 20,471 -0.37(-1.87%)
Jan 14, 2022 20.00 0 -0.17(-0.86%)
Jan 13, 2022 20.24 20.26 20.14 20.18 3,068 -0.09(-0.46%)
Jan 12, 2022 20.36 20.38 20.26 20.27 10,465 -0.07(-0.34%)
Jan 11, 2022 20.44 20.44 20.33 20.34 6,650 -0.04(-0.18%)
Jan 10, 2022 20.28 20.42 20.28 20.38 2,222 -0.01(-0.03%)
Jan 07, 2022 20.47 20.47 20.32 20.39 6,770 +0.02(+0.10%)
Jan 06, 2022 20.44 20.44 20.34 20.37 6,617 -0.12(-0.58%)
Jan 05, 2022 20.64 20.64 20.48 20.48 4,789 -0.19(-0.91%)
Jan 04, 2022 20.81 20.81 20.63 20.67 22,293 -0.12(-0.57%)
Jan 03, 2022 20.94 20.94 20.74 20.79 10,437 -0.07(-0.35%)
Dec 31, 2021 20.91 20.91 20.80 20.86 11,494 +0.08(+0.37%)
Dec 30, 2021 20.73 20.79 20.72 20.79 11,174 +0.11(+0.55%)
Dec 29, 2021 20.73 20.73 20.63 20.67 4,487 -0.03(-0.14%)
Dec 28, 2021 20.75 20.75 20.67 20.70 2,435 -0.02(-0.10%)
Dec 27, 2021 20.60 20.75 20.60 20.72 5,525 -0.02(-0.09%)
Dec 23, 2021 20.75 20.75 20.72 20.74 15,308 +0.08(+0.38%)
Dec 22, 2021 20.63 20.66 20.63 20.66 1,996 +0.03(+0.15%)
Dec 21, 2021 20.52 20.64 20.52 20.63 5,794 +0.00(+0.02%)
Dec 20, 2021 20.54 20.76 20.54 20.63 3,336 -0.06(-0.29%)
Dec 17, 2021 20.59 20.73 20.59 20.69 5,656 +0.03(+0.17%)
Dec 16, 2021 20.73 20.73 20.58 20.65 4,734 +0.05(+0.26%)
Dec 15, 2021 20.72 20.72 20.51 20.60 2,930 +0.17(+0.85%)
Dec 14, 2021 20.71 20.72 20.43 20.43 8,088 -0.23(-1.13%)
Dec 13, 2021 20.65 20.76 20.65 20.66 5,422 -0.02(-0.10%)
Dec 10, 2021 20.66 20.70 20.65 20.68 2,457 +0.07(+0.33%)
Dec 09, 2021 20.62 20.69 20.60 20.61 13,597 +0.06(+0.29%)
Dec 08, 2021 20.62 20.62 20.48 20.55 26,408 +0.13(+0.63%)
Dec 07, 2021 20.53 20.54 20.42 20.42 1,581 +0.10(+0.48%)
Dec 06, 2021 20.38 20.42 20.31 20.32 2,577 -0.09(-0.42%)
Dec 03, 2021 20.31 20.43 20.31 20.41 12,830 +0.19(+0.96%)
Dec 02, 2021 20.43 20.43 20.22 20.22 3,265 -0.28(-1.37%)
Dec 01, 2021 20.58 20.63 20.50 20.50 4,012 -0.05(-0.26%)
Nov 30, 2021 20.58 20.63 20.51 20.55 1,309 +0.08(+0.39%)
Nov 29, 2021 20.45 20.51 20.45 20.47 1,778 +0.07(+0.36%)
Nov 26, 2021 20.43 20.43 20.33 20.40 5,313 -0.05(-0.24%)
Nov 24, 2021 20.46 20.46 20.43 20.45 877 -0.03(-0.17%)
Nov 23, 2021 20.55 20.55 20.48 20.48 1,600 -0.04(-0.19%)
Nov 22, 2021 20.53 20.58 20.50 20.52 7,029 -0.02(-0.10%)
Nov 19, 2021 20.58 20.58 20.54 20.54 1,228 -0.01(-0.07%)
Nov 18, 2021 20.64 20.56 20.56 20.56 8,244 +0.00(+0.00%)
Nov 17, 2021 20.48 20.58 20.44 20.56 12,044 -0.01(-0.07%)
Nov 16, 2021 20.57 20.63 20.52 20.57 6,595 -0.02(-0.12%)
Nov 15, 2021 20.74 20.74 20.59 20.59 3,845 -0.05(-0.24%)
Nov 12, 2021 20.68 20.68 20.62 20.64 9,154 +0.07(+0.32%)
Nov 11, 2021 20.56 20.58 20.56 20.58 1,579 +0.04(+0.19%)
Nov 10, 2021 20.68 20.51 20.54 2,708 -0.07(-0.33%)
Nov 09, 2021 20.58 20.61 20.56 20.61 8,010 +0.07(+0.33%)
Nov 08, 2021 20.66 20.66 20.49 20.54 12,157 +0.02(+0.12%)
Nov 05, 2021 20.51 20.56 20.49 20.51 7,431 +0.10(+0.48%)
Nov 04, 2021 20.47 20.47 20.37 20.42 3,006 +0.03(+0.17%)
Nov 03, 2021 20.44 20.45 20.34 20.38 3,760 +0.00(+0.00%)
Nov 02, 2021 20.39 20.42 20.32 20.38 8,249 +0.10(+0.48%)
Nov 01, 2021 20.21 20.48 20.21 20.28 1,050 +0.09(+0.44%)
Oct 29, 2021 20.07 20.20 20.07 20.20 5,105 +0.20(+0.98%)
Oct 28, 2021 20.10 20.10 19.98 20.00 5,610 +0.00(+0.00%)
Oct 27, 2021 19.96 20.10 20.00 20.00 19,466 -0.08(-0.38%)
Oct 26, 2021 20.14 20.03 20.08 87,973 -0.09(-0.45%)
Oct 25, 2021 20.25 20.25 20.17 20.17 2,995 -0.08(-0.39%)
Oct 22, 2021 20.24 20.26 20.23 20.24 5,268 +0.05(+0.27%)
Oct 21, 2021 20.32 20.32 20.16 20.19 27,604 -0.09(-0.46%)
Oct 20, 2021 20.32 20.34 20.29 20.29 5,483 -0.04(-0.19%)
Oct 19, 2021 20.44 20.44 20.28 20.32 4,448 -0.07(-0.34%)
Oct 18, 2021 20.46 20.46 20.33 20.39 3,634 +0.00(+0.00%)
Oct 15, 2021 20.50 20.50 20.38 20.39 4,345 -0.05(-0.24%)
Oct 14, 2021 20.38 20.54 20.38 20.44 2,920 +0.05(+0.26%)
Oct 13, 2021 20.30 20.42 20.29 20.39 3,050 +0.15(+0.76%)
Oct 12, 2021 20.25 20.26 20.22 20.23 1,620 +0.02(+0.10%)
Oct 11, 2021 20.17 20.25 20.15 20.21 8,250 +0.01(+0.05%)
Oct 08, 2021 20.19 20.20 20.16 20.20 4,602 -0.10(-0.48%)
Oct 07, 2021 20.30 20.30 20.29 20.30 14,829 +0.17(+0.82%)
Oct 06, 2021 20.16 20.17 20.13 20.13 2,451 -0.02(-0.10%)
Oct 05, 2021 20.21 20.21 20.14 20.15 6,533 -0.05(-0.24%)
Oct 04, 2021 20.18 20.29 20.18 20.20 8,261 -0.07(-0.34%)
Oct 01, 2021 20.17 20.36 20.17 20.27 8,246 -0.07(-0.34%)
Sep 30, 2021 20.44 20.46 20.34 20.34 1,702 -0.06(-0.31%)
Sep 29, 2021 20.45 20.52 20.40 20.40 50,457 +0.04(+0.22%)
Sep 28, 2021 20.65 20.70 20.36 20.36 7,021 -0.34(-1.65%)
Sep 27, 2021 20.84 20.84 20.70 20.70 11,687 -0.05(-0.24%)
Sep 24, 2021 20.88 20.88 20.72 20.75 18,162 -0.15(-0.70%)
Sep 23, 2021 21.04 21.04 20.89 20.90 14,326 -0.03(-0.14%)
Sep 22, 2021 20.88 20.93 20.79 20.93 11,282 +0.01(+0.07%)
Sep 21, 2021 20.95 20.98 20.82 20.91 5,753 +0.00(+0.02%)
Sep 20, 2021 20.95 20.97 20.90 20.91 5,190 -0.08(-0.37%)
Sep 17, 2021 21.00 21.00 20.95 20.98 9,892 +0.03(+0.16%)
Sep 16, 2021 21.04 21.13 20.95 20.95 5,914 -0.02(-0.12%)
Sep 15, 2021 20.95 21.00 20.95 20.97 1,471 +0.10(+0.47%)
Sep 14, 2021 20.86 20.89 20.86 20.88 9,383 +0.02(+0.11%)
Sep 13, 2021 20.84 20.90 20.84 20.85 846 +0.01(+0.05%)
Sep 10, 2021 20.85 20.85 20.83 20.84 3,930 +0.02(+0.09%)
Sep 09, 2021 20.74 20.90 20.74 20.83 13,793 +0.04(+0.19%)
Sep 08, 2021 20.91 20.91 20.79 20.79 3,523 -0.05(-0.23%)
Sep 07, 2021 20.82 20.95 20.91 20.84 4,261 -0.07(-0.35%)
Sep 03, 2021 20.91 20.94 20.91 20.91 3,280 -0.09(-0.44%)
Sep 02, 2021 21.05 21.05 21.00 21.00 904 -0.05(-0.23%)
Sep 01, 2021 21.05 21.10 21.02 21.05 8,876 +0.02(+0.09%)
Aug 31, 2021 20.94 21.10 20.92 21.03 8,180 -0.02(-0.12%)
Aug 30, 2021 21.03 21.10 21.03 21.05 5,615 -0.01(-0.05%)
Aug 27, 2021 21.06 21.07 21.06 21.06 5,280 +0.00(+0.00%)
Aug 26, 2021 21.10 21.10 21.03 21.06 4,195 +0.02(+0.12%)
Aug 25, 2021 21.09 21.10 21.04 21.04 5,925 -0.04(-0.18%)
Aug 24, 2021 21.10 21.10 21.06 21.08 3,850 +0.03(+0.14%)
Aug 23, 2021 21.01 21.05 20.99 21.05 12,778 +0.08(+0.37%)
Aug 20, 2021 21.02 21.07 20.97 20.97 3,954 -0.00(-0.02%)
Aug 19, 2021 20.96 21.02 20.95 20.98 2,039 +0.01(+0.05%)
Aug 18, 2021 20.98 21.02 20.97 20.97 3,644 +0.02(+0.08%)
Aug 17, 2021 20.98 20.98 20.94 20.95 5,961 -0.00(-0.01%)
Aug 16, 2021 20.95 21.01 20.90 20.95 3,040 +0.03(+0.14%)
Aug 13, 2021 20.89 20.95 20.89 20.92 2,540 -0.03(-0.14%)
Aug 12, 2021 20.93 20.98 20.91 20.95 6,325 -0.08(-0.37%)
Aug 11, 2021 21.04 21.05 20.94 21.03 11,219 -0.01(-0.03%)
Aug 10, 2021 20.98 21.04 20.91 21.04 14,482 +0.12(+0.56%)
Aug 09, 2021 20.89 20.96 20.89 20.92 86,656 +0.03(+0.16%)
Aug 06, 2021 20.89 20.90 20.89 20.89 4,581 -0.01(-0.05%)
Aug 05, 2021 20.93 20.96 20.90 20.90 1,477 -0.13(-0.62%)
Aug 04, 2021 21.11 21.11 20.94 21.03 3,797 +0.04(+0.18%)
Aug 03, 2021 20.96 21.03 20.96 20.99 3,773 -0.02(-0.09%)
Aug 02, 2021 22.53 22.53 20.94 21.01 14,553 +0.08(+0.39%)
Jul 30, 2021 21.03 21.03 20.93 20.93 16,873 -0.03(-0.16%)
Jul 29, 2021 21.02 21.02 20.88 20.96 24,672 -0.06(-0.28%)
Jul 28, 2021 20.77 21.02 20.77 21.02 26,558 +0.18(+0.89%)
Jul 27, 2021 20.96 20.96 20.83 20.83 9,006 +0.04(+0.19%)
Jul 26, 2021 20.77 20.83 20.73 20.79 5,529 +0.10(+0.47%)
Jul 23, 2021 20.67 20.75 20.60 20.70 2,915 +0.06(+0.31%)
Jul 22, 2021 20.87 20.87 20.63 20.63 18,912 -0.02(-0.12%)
Jul 21, 2021 20.80 20.80 20.66 20.66 7,716 -0.06(-0.28%)
Jul 20, 2021 20.67 20.74 20.66 20.72 4,509 +0.08(+0.40%)
Jul 19, 2021 20.72 20.72 20.59 20.63 3,977 -0.08(-0.37%)
Jul 16, 2021 20.73 20.81 20.66 20.71 9,209 -0.07(-0.35%)
Jul 15, 2021 21.02 21.02 20.78 20.78 9,262 -0.16(-0.74%)
Jul 14, 2021 21.02 21.02 20.92 20.94 6,213 +0.02(+0.09%)
Jul 13, 2021 21.02 21.02 20.84 20.92 12,284 -0.04(-0.17%)
Jul 12, 2021 20.62 20.98 20.62 20.96 22,871 +0.08(+0.37%)
Jul 09, 2021 20.87 20.93 20.83 20.88 3,845 +0.02(+0.09%)
Jul 08, 2021 20.85 20.90 20.77 20.86 29,609 +0.12(+0.56%)
Jul 07, 2021 20.79 20.83 20.69 20.74 3,630 -0.02(-0.12%)
Jul 06, 2021 20.85 20.85 20.72 20.77 17,715 +0.02(+0.12%)
Jul 02, 2021 20.76 20.76 20.70 20.74 7,597 +0.04(+0.21%)
Jul 01, 2021 20.69 20.76 20.69 20.70 4,951 +0.02(+0.12%)
Jun 30, 2021 20.60 20.72 20.60 20.68 8,359 +0.09(+0.42%)
Jun 29, 2021 20.60 20.60 20.59 20.59 10,118 +0.04(+0.19%)
Jun 28, 2021 20.57 20.59 20.55 20.55 2,788 +0.03(+0.14%)
Jun 25, 2021 20.58 20.59 20.52 20.52 5,794 +0.00(+0.00%)
Jun 24, 2021 20.54 20.54 20.51 20.52 1,786 +0.03(+0.14%)
Jun 23, 2021 20.55 20.55 20.49 20.49 4,315 -0.01(-0.05%)
Jun 22, 2021 20.48 20.52 20.48 20.50 8,069 +0.05(+0.24%)
Jun 21, 2021 20.42 20.48 20.40 20.45 3,992 -0.01(-0.05%)
Jun 18, 2021 20.47 20.48 20.46 20.46 1,244 +0.03(+0.17%)
Jun 17, 2021 20.42 20.44 20.40 20.43 6,772 +0.03(+0.16%)
Jun 16, 2021 20.47 20.54 20.40 20.40 2,042 -0.07(-0.35%)
Jun 15, 2021 20.46 20.49 20.46 20.47 1,344 +0.06(+0.28%)
Jun 14, 2021 20.51 20.51 20.40 20.41 4,773 -0.01(-0.07%)
Jun 11, 2021 20.51 20.51 20.42 20.42 10,903 -0.11(-0.55%)
Jun 10, 2021 20.50 20.54 20.36 20.54 12,919 +0.16(+0.78%)
Jun 09, 2021 20.38 20.41 20.37 20.38 2,048 +0.05(+0.26%)
Jun 08, 2021 20.36 20.36 20.29 20.33 6,516 +0.05(+0.24%)
Jun 07, 2021 20.27 20.37 20.27 20.28 5,648 -0.03(-0.17%)
Jun 04, 2021 20.42 20.42 20.29 20.31 1,278 +0.00(+0.02%)
Jun 03, 2021 20.33 20.35 20.30 20.31 4,654 -0.03(-0.14%)
Jun 02, 2021 20.45 20.46 20.34 20.34 4,809 +0.01(+0.05%)
Jun 01, 2021 20.44 20.45 20.32 20.33 9,665 +0.07(+0.33%)
May 28, 2021 20.36 20.36 20.18 20.26 1,145 -0.01(-0.05%)
May 27, 2021 20.22 20.27 20.22 20.27 2,395 +0.05(+0.26%)
May 26, 2021 20.31 20.31 20.19 20.22 4,877 +0.04(+0.22%)
May 25, 2021 20.22 20.22 20.17 20.17 1,598 +0.06(+0.31%)
May 24, 2021 20.34 20.34 20.11 20.11 2,485 -0.02(-0.12%)
May 21, 2021 20.21 20.22 20.10 20.13 15,288 +0.06(+0.29%)
May 20, 2021 19.97 20.12 19.97 20.08 14,298 +0.10(+0.48%)
May 19, 2021 20.05 20.05 19.86 19.98 3,525 +0.05(+0.25%)
May 18, 2021 20.08 20.08 19.93 19.93 6,049 -0.14(-0.72%)
May 17, 2021 20.08 20.08 20.08 20.08 1,216 +0.12(+0.58%)
May 14, 2021 19.95 20.02 19.88 19.96 4,348 +0.06(+0.29%)
May 13, 2021 20.09 20.09 19.90 19.90 760 -0.05(-0.24%)
May 12, 2021 20.51 20.51 19.95 19.95 13,215 -0.21(-1.03%)
May 11, 2021 20.21 20.21 20.12 20.16 2,445 -0.03(-0.16%)
May 10, 2021 20.23 20.78 20.14 20.19 33,649 +0.03(+0.14%)
May 07, 2021 20.22 20.23 20.16 20.16 4,068 +0.07(+0.34%)
May 06, 2021 20.14 20.14 20.09 20.09 3,970 +0.03(+0.17%)
May 05, 2021 20.07 20.11 20.06 20.06 3,050 +0.07(+0.34%)
May 04, 2021 20.04 20.04 19.99 19.99 1,275 +0.04(+0.19%)
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.