Skip to main content

Mstar Managed Futures Strategy Fund FT (NY: FMF )

49.92 -0.39 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 50.10 50.10 49.78 49.92 11,840 -0.39(-0.78%)
Apr 11, 2024 50.17 50.47 50.07 50.32 10,716 +0.25(+0.49%)
Apr 10, 2024 50.19 50.32 50.01 50.07 62,090 -0.20(-0.39%)
Apr 09, 2024 50.29 50.43 50.03 50.27 9,691 -0.04(-0.07%)
Apr 08, 2024 50.26 50.42 50.19 50.30 9,314 +0.01(+0.03%)
Apr 05, 2024 50.07 50.38 50.07 50.29 18,222 -0.06(-0.11%)
Apr 04, 2024 50.47 50.80 50.23 50.35 8,011 -0.10(-0.21%)
Apr 03, 2024 50.35 50.61 50.35 50.45 4,531 -0.01(-0.02%)
Apr 02, 2024 50.39 50.54 50.23 50.46 9,319 +0.05(+0.10%)
Apr 01, 2024 50.54 50.54 50.34 50.41 120,679 -0.17(-0.34%)
Mar 28, 2024 50.82 50.82 50.37 50.57 8,981 +0.04(+0.08%)
Mar 27, 2024 50.39 50.74 50.38 50.53 19,239 +0.17(+0.34%)
Mar 26, 2024 50.29 50.52 50.17 50.36 6,478 +0.13(+0.26%)
Mar 25, 2024 50.01 50.45 50.01 50.23 6,525 +0.03(+0.06%)
Mar 22, 2024 50.55 50.55 49.96 50.20 18,214 +0.09(+0.18%)
Mar 21, 2024 49.71 50.32 49.71 50.11 9,953 +0.22(+0.44%)
Mar 20, 2024 49.78 50.16 49.72 49.89 9,155 +0.25(+0.51%)
Mar 19, 2024 49.77 50.06 49.55 49.64 11,451 -0.20(-0.40%)
Mar 18, 2024 49.80 50.35 49.47 49.84 24,146 -0.23(-0.46%)
Mar 15, 2024 50.32 50.36 49.69 50.07 38,271 +0.40(+0.81%)
Mar 14, 2024 49.81 50.16 49.59 49.67 9,658 +0.01(+0.02%)
Mar 13, 2024 49.32 49.96 49.32 49.66 8,993 +0.16(+0.31%)
Mar 12, 2024 49.28 50.11 49.16 49.51 13,088 +0.21(+0.43%)
Mar 11, 2024 49.20 49.49 49.04 49.29 8,399 -0.21(-0.43%)
Mar 08, 2024 49.80 49.80 49.25 49.51 36,983 -0.05(-0.11%)
Mar 07, 2024 49.36 49.73 49.27 49.56 15,678 +0.00(+0.00%)
Mar 06, 2024 49.22 49.72 49.22 49.56 16,261 +0.45(+0.91%)
Mar 05, 2024 49.04 49.25 48.98 49.11 25,124 -0.06(-0.12%)
Mar 04, 2024 49.43 49.45 49.10 49.17 24,224 -0.47(-0.94%)
Mar 01, 2024 49.84 49.95 49.29 49.63 39,660 +0.31(+0.63%)
Feb 29, 2024 49.44 49.53 49.10 49.33 16,915 +0.20(+0.40%)
Feb 28, 2024 49.65 49.65 49.13 49.13 20,918 -0.67(-1.34%)
Feb 27, 2024 49.65 49.82 49.32 49.79 9,399 +0.06(+0.13%)
Feb 26, 2024 49.97 49.97 49.64 49.73 13,837 +0.08(+0.16%)
Feb 23, 2024 49.36 49.83 49.36 49.65 11,036 +0.39(+0.80%)
Feb 22, 2024 49.05 49.65 49.05 49.26 12,753 +0.15(+0.30%)
Feb 21, 2024 49.39 49.64 48.82 49.11 12,891 +0.00(+0.00%)
Feb 20, 2024 49.18 49.36 48.88 49.11 13,379 -0.30(-0.61%)
Feb 16, 2024 49.01 49.57 48.99 49.41 12,589 -0.06(-0.13%)
Feb 15, 2024 48.91 49.56 48.91 49.48 25,234 +0.54(+1.10%)
Feb 14, 2024 49.02 49.41 48.79 48.94 7,459 +0.22(+0.46%)
Feb 13, 2024 48.79 49.10 48.60 48.72 38,051 -0.26(-0.53%)
Feb 12, 2024 48.72 49.12 48.71 48.97 27,468 +0.20(+0.42%)
Feb 09, 2024 48.57 48.86 48.49 48.77 9,926 +0.13(+0.28%)
Feb 08, 2024 48.45 48.85 48.34 48.64 15,686 +0.42(+0.87%)
Feb 07, 2024 48.41 48.45 48.13 48.22 9,849 +0.45(+0.94%)
Feb 06, 2024 47.75 48.18 47.69 47.77 14,414 +0.10(+0.21%)
Feb 05, 2024 47.72 48.05 47.62 47.67 9,599 +0.00(+0.00%)
Feb 02, 2024 47.34 47.99 47.34 47.67 12,417 +0.07(+0.15%)
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.