Skip to main content

Mstar Managed Futures Strategy Fund FT (NY: FMF )

49.08 -0.44 (-0.89%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 49.62 49.62 49.08 49.08 13,924 -0.44(-0.89%)
Sep 21, 2023 49.25 49.60 49.25 49.52 7,951 +0.22(+0.44%)
Sep 20, 2023 49.38 49.51 49.15 49.30 20,019 +0.06(+0.12%)
Sep 19, 2023 49.42 49.53 49.23 49.24 20,956 +0.13(+0.26%)
Sep 18, 2023 49.38 49.43 49.11 49.11 28,023 -0.53(-1.06%)
Sep 15, 2023 49.54 49.66 49.40 49.64 18,130 +0.05(+0.11%)
Sep 14, 2023 49.25 49.65 49.25 49.59 3,946 +0.34(+0.70%)
Sep 13, 2023 48.95 49.33 48.95 49.24 6,813 +0.12(+0.24%)
Sep 12, 2023 49.17 49.35 49.12 49.12 8,823 -0.18(-0.36%)
Sep 11, 2023 49.02 49.30 49.02 49.30 6,168 +0.18(+0.36%)
Sep 08, 2023 48.75 49.12 48.72 49.12 13,877 +0.37(+0.75%)
Sep 07, 2023 48.81 49.03 48.53 48.76 15,123 -0.03(-0.06%)
Sep 06, 2023 48.67 49.07 48.63 48.79 9,048 -0.01(-0.02%)
Sep 05, 2023 48.93 49.05 48.70 48.80 6,734 +0.29(+0.59%)
Sep 01, 2023 48.36 48.75 48.27 48.51 26,800 +0.07(+0.15%)
Aug 31, 2023 48.61 48.80 48.34 48.43 40,596 -0.08(-0.16%)
Aug 30, 2023 48.64 48.68 48.40 48.51 45,141 -0.23(-0.47%)
Aug 29, 2023 48.67 48.98 48.45 48.74 39,952 +0.07(+0.15%)
Aug 28, 2023 48.46 48.91 48.46 48.67 19,016 +0.14(+0.29%)
Aug 25, 2023 48.38 48.93 48.27 48.53 10,204 +0.22(+0.46%)
Aug 24, 2023 48.20 48.46 48.16 48.30 7,721 +0.09(+0.19%)
Aug 23, 2023 48.24 48.39 48.07 48.21 9,629 -0.06(-0.12%)
Aug 22, 2023 48.50 48.50 48.22 48.27 11,603 -0.25(-0.51%)
Aug 21, 2023 48.51 48.52 48.20 48.52 11,428 +0.12(+0.25%)
Aug 18, 2023 48.13 48.44 47.99 48.40 9,392 +0.06(+0.12%)
Aug 17, 2023 48.34 48.52 48.08 48.34 16,466 +0.26(+0.54%)
Aug 16, 2023 48.24 48.46 47.98 48.08 10,424 -0.10(-0.22%)
Aug 15, 2023 48.15 48.32 48.04 48.19 9,752 -0.30(-0.62%)
Aug 14, 2023 48.40 48.49 48.04 48.49 19,146 +0.32(+0.66%)
Aug 11, 2023 48.11 48.51 48.04 48.17 38,515 +0.05(+0.10%)
Aug 10, 2023 48.42 48.42 47.90 48.12 6,903 +0.24(+0.50%)
Aug 09, 2023 47.88 48.17 47.84 47.88 8,112 +0.10(+0.22%)
Aug 08, 2023 47.84 48.02 47.70 47.78 10,341 -0.24(-0.50%)
Aug 07, 2023 48.12 48.24 47.84 48.02 6,843 -0.29(-0.60%)
Aug 04, 2023 48.11 48.38 48.02 48.31 4,254 +0.21(+0.43%)
Aug 03, 2023 48.36 48.36 47.95 48.10 10,819 -0.47(-0.96%)
Aug 02, 2023 48.63 48.71 48.28 48.57 8,579 -0.11(-0.22%)
Aug 01, 2023 48.53 48.71 48.28 48.68 10,484 +0.10(+0.20%)
Jul 31, 2023 48.67 48.73 48.28 48.58 10,280 -0.05(-0.10%)
Jul 28, 2023 48.69 48.71 48.31 48.63 15,195 +0.20(+0.40%)
Jul 27, 2023 48.56 48.65 48.30 48.43 13,085 +0.04(+0.09%)
Jul 26, 2023 47.94 48.39 47.94 48.39 15,340 +0.18(+0.37%)
Jul 25, 2023 48.08 48.23 47.82 48.21 9,291 +0.26(+0.54%)
Jul 24, 2023 48.01 48.43 47.95 47.95 35,750 -0.15(-0.31%)
Jul 21, 2023 47.71 48.40 47.71 48.10 35,919 +0.24(+0.50%)
Jul 20, 2023 47.96 48.25 47.78 47.86 55,488 -0.13(-0.27%)
Jul 19, 2023 48.19 48.31 47.91 47.99 16,836 -0.04(-0.08%)
Jul 18, 2023 48.27 48.38 47.84 48.03 22,186 +0.16(+0.33%)
Jul 17, 2023 47.89 48.21 47.78 47.87 16,501 -0.26(-0.54%)
Jul 14, 2023 47.84 48.28 47.74 48.13 9,641 +0.35(+0.73%)
Jul 13, 2023 48.10 48.10 47.77 47.78 16,090 -0.28(-0.58%)
Jul 12, 2023 47.93 48.18 47.75 48.06 24,820 +0.41(+0.85%)
Jul 11, 2023 47.65 48.01 47.52 47.66 39,292 -0.25(-0.52%)
Jul 10, 2023 47.44 48.00 47.44 47.90 26,739 +0.38(+0.79%)
Jul 07, 2023 47.37 47.82 47.37 47.53 10,346 +0.02(+0.04%)
Jul 06, 2023 47.21 47.73 47.18 47.51 36,050 -0.03(-0.06%)
Jul 05, 2023 47.88 47.94 47.49 47.54 76,710 -0.59(-1.22%)
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.