Skip to main content

Mstar Managed Futures Strategy Fund FT (NY: FMF )

47.16 +0.21 (+0.44%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 46.83 47.38 45.36 47.16 113,122 +0.21(+0.44%)
Dec 07, 2023 47.05 47.10 46.73 46.95 29,604 -0.23(-0.49%)
Dec 06, 2023 47.10 47.38 46.80 47.18 15,510 -0.07(-0.15%)
Dec 05, 2023 47.33 47.39 46.97 47.25 17,643 -0.03(-0.06%)
Dec 04, 2023 47.34 47.60 47.28 47.28 21,347 -0.13(-0.27%)
Dec 01, 2023 47.65 47.73 47.23 47.41 21,213 -0.33(-0.69%)
Nov 30, 2023 47.76 47.95 47.73 47.74 16,875 -0.09(-0.19%)
Nov 29, 2023 48.00 48.02 47.75 47.83 16,980 -0.23(-0.47%)
Nov 28, 2023 47.91 48.25 47.89 48.06 73,209 -0.02(-0.04%)
Nov 27, 2023 47.95 48.18 47.86 48.08 10,069 -0.01(-0.02%)
Nov 24, 2023 47.75 48.18 47.75 48.08 27,791 +0.07(+0.14%)
Nov 22, 2023 48.13 48.14 47.87 48.02 18,925 -0.15(-0.32%)
Nov 21, 2023 47.90 48.21 47.88 48.17 17,677 +0.11(+0.24%)
Nov 20, 2023 48.22 48.22 47.93 48.06 38,055 +0.33(+0.68%)
Nov 17, 2023 47.89 48.23 47.73 47.73 256,865 -0.10(-0.21%)
Nov 16, 2023 47.81 48.20 47.81 47.83 11,926 -0.03(-0.06%)
Nov 15, 2023 47.96 48.16 47.80 47.86 13,615 +0.07(+0.14%)
Nov 14, 2023 47.88 47.98 47.61 47.79 36,409 -0.33(-0.68%)
Nov 13, 2023 48.02 48.33 48.02 48.12 8,581 +0.07(+0.15%)
Nov 10, 2023 48.03 48.15 47.90 48.05 8,280 +0.11(+0.23%)
Nov 09, 2023 47.73 48.29 47.68 47.94 28,764 +0.32(+0.67%)
Nov 08, 2023 47.97 47.97 47.51 47.62 28,977 -0.29(-0.59%)
Nov 07, 2023 47.98 48.18 47.85 47.91 10,684 -0.12(-0.24%)
Nov 06, 2023 47.83 48.30 47.83 48.02 25,041 +0.27(+0.57%)
Nov 03, 2023 48.18 48.20 47.75 47.75 31,502 -0.81(-1.67%)
Nov 02, 2023 48.15 48.56 48.01 48.56 317,190 +0.42(+0.87%)
Nov 01, 2023 48.41 48.50 48.14 48.14 17,724 -0.23(-0.48%)
Oct 31, 2023 48.41 48.54 48.37 48.37 5,028 +0.08(+0.17%)
Oct 30, 2023 48.41 48.45 48.20 48.29 9,017 -0.31(-0.63%)
Oct 27, 2023 48.64 48.72 48.34 48.60 15,654 +0.12(+0.25%)
Oct 26, 2023 48.43 48.67 48.35 48.47 12,503 +0.03(+0.07%)
Oct 25, 2023 48.32 48.68 48.32 48.44 11,701 +0.14(+0.30%)
Oct 24, 2023 48.35 48.51 48.25 48.30 8,308 -0.11(-0.22%)
Oct 23, 2023 48.52 48.70 48.25 48.40 14,104 -0.08(-0.17%)
Oct 20, 2023 48.50 48.73 48.24 48.49 7,690 +0.24(+0.50%)
Oct 19, 2023 48.39 48.55 48.23 48.25 40,376 -0.36(-0.75%)
Oct 18, 2023 48.42 48.61 48.32 48.61 11,779 +0.20(+0.42%)
Oct 17, 2023 48.40 48.67 48.39 48.41 10,050 +0.10(+0.20%)
Oct 16, 2023 48.22 48.47 48.21 48.31 14,395 +0.06(+0.13%)
Oct 13, 2023 48.05 48.52 48.05 48.25 47,758 +0.15(+0.32%)
Oct 12, 2023 47.98 48.46 47.98 48.10 5,403 +0.19(+0.41%)
Oct 11, 2023 47.98 48.14 47.86 47.91 8,366 -0.16(-0.34%)
Oct 10, 2023 48.06 48.16 47.95 48.07 11,905 +0.25(+0.52%)
Oct 09, 2023 47.84 48.04 47.79 47.82 5,110 -0.05(-0.10%)
Oct 06, 2023 48.03 48.07 47.79 47.87 6,223 -0.08(-0.17%)
Oct 05, 2023 48.01 48.22 47.65 47.95 9,125 -0.20(-0.42%)
Oct 04, 2023 48.45 48.45 48.08 48.15 8,376 -0.50(-1.02%)
Oct 03, 2023 48.71 48.81 48.52 48.65 8,964 -0.13(-0.27%)
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.