FT Municipal High Income ETF (NQ: FMHI )

48.18 +0.04 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 48.24 48.24 48.06 48.18 82,472 +0.04(+0.08%)
Mar 27, 2024 48.14 48.15 48.05 48.14 33,802 +0.03(+0.06%)
Mar 26, 2024 48.13 48.17 48.06 48.11 109,650 -0.02(-0.04%)
Mar 25, 2024 48.23 48.23 48.09 48.13 40,156 -0.08(-0.17%)
Mar 22, 2024 48.25 48.25 48.12 48.21 71,342 +0.16(+0.33%)
Mar 21, 2024 48.20 48.20 48.03 48.05 61,398 +0.03(+0.06%)
Mar 20, 2024 48.14 48.14 48.00 48.02 56,791 -0.04(-0.08%)
Mar 19, 2024 48.15 48.15 48.05 48.06 48,606 +0.02(+0.04%)
Mar 18, 2024 47.95 48.07 47.95 48.04 39,025 -0.03(-0.06%)
Mar 15, 2024 48.05 48.09 47.98 48.07 73,161 +0.06(+0.12%)
Mar 14, 2024 48.17 48.19 47.97 48.01 60,127 -0.10(-0.21%)
Mar 13, 2024 48.17 48.17 48.09 48.11 63,841 +0.01(+0.02%)
Mar 12, 2024 48.12 48.12 47.98 48.10 52,521 -0.04(-0.08%)
Mar 11, 2024 48.21 48.21 48.08 48.14 73,209 +0.04(+0.08%)
Mar 08, 2024 48.06 48.15 48.04 48.10 113,013 +0.02(+0.04%)
Mar 07, 2024 48.18 48.18 47.99 48.08 44,393 +0.11(+0.23%)
Mar 06, 2024 47.86 48.04 47.86 47.97 73,503 +0.05(+0.10%)
Mar 05, 2024 47.84 48.07 47.84 47.92 68,208 +0.07(+0.15%)
Mar 04, 2024 47.84 47.89 47.75 47.85 77,091 -0.06(-0.12%)
Mar 01, 2024 47.86 47.96 47.79 47.91 49,389 +0.08(+0.17%)
Feb 29, 2024 47.84 47.88 47.79 47.83 27,915 +0.02(+0.04%)
Feb 28, 2024 47.71 47.83 47.70 47.81 56,179 +0.09(+0.20%)
Feb 27, 2024 47.74 47.75 47.66 47.72 48,946 -0.02(-0.03%)
Feb 26, 2024 47.72 47.76 47.65 47.73 41,215 +0.03(+0.06%)
Feb 23, 2024 47.58 47.75 47.55 47.70 50,909 +0.10(+0.21%)
Feb 22, 2024 47.68 47.72 47.59 47.60 59,091 +0.02(+0.04%)
Feb 21, 2024 47.70 47.71 47.53 47.58 48,182 +0.04(+0.08%)
Feb 20, 2024 47.63 47.73 47.52 47.54 54,986 +0.08(+0.17%)
Feb 16, 2024 47.46 47.53 47.35 47.46 44,792 -0.07(-0.14%)
Feb 15, 2024 47.61 47.61 47.44 47.53 68,179 +0.06(+0.13%)
Feb 14, 2024 47.29 47.50 47.26 47.47 49,513 +0.24(+0.52%)
Feb 13, 2024 47.38 47.38 47.22 47.23 61,446 -0.33(-0.69%)
Feb 12, 2024 47.47 47.60 47.34 47.55 89,209 +0.18(+0.38%)
Feb 09, 2024 47.34 47.43 47.31 47.37 56,313 +0.00(+0.01%)
Feb 08, 2024 47.45 47.45 47.30 47.37 70,739 -0.05(-0.11%)
Feb 07, 2024 47.47 47.53 47.37 47.42 101,908 -0.07(-0.15%)
Feb 06, 2024 47.25 47.51 47.25 47.49 59,218 +0.28(+0.59%)
Feb 05, 2024 47.53 47.53 47.21 47.22 107,688 -0.45(-0.94%)
Feb 02, 2024 47.64 47.67 47.57 47.66 54,679 -0.15(-0.31%)
Feb 01, 2024 47.68 47.91 47.68 47.81 59,314 +0.19(+0.40%)
Jan 31, 2024 47.48 47.69 47.48 47.62 120,391 +0.19(+0.40%)
Jan 30, 2024 47.19 47.44 47.19 47.43 298,508 +0.18(+0.38%)
Jan 29, 2024 47.19 47.34 47.14 47.26 56,418 +0.27(+0.57%)
Jan 26, 2024 47.12 47.14 46.99 46.99 108,141 -0.07(-0.15%)
Jan 25, 2024 47.02 47.09 46.97 47.06 70,069 +0.22(+0.47%)
Jan 24, 2024 46.94 47.06 46.84 46.84 135,972 -0.03(-0.06%)
Jan 23, 2024 47.04 47.05 46.83 46.87 87,904 -0.16(-0.34%)
Jan 22, 2024 47.09 47.13 46.93 47.03 35,254 +0.01(+0.02%)
Jan 19, 2024 47.22 47.22 46.95 47.02 130,622 -0.01(-0.02%)
Jan 18, 2024 47.28 47.28 46.98 47.03 93,984 -0.14(-0.29%)
Jan 17, 2024 47.28 47.33 47.12 47.17 89,879 -0.15(-0.31%)
Jan 16, 2024 47.39 47.42 47.23 47.32 54,195 -0.09(-0.19%)
Jan 12, 2024 47.22 47.43 47.22 47.41 16,612 +0.07(+0.15%)
Jan 11, 2024 47.27 47.38 47.09 47.34 57,723 +0.12(+0.25%)
Jan 10, 2024 47.34 47.34 47.11 47.22 20,119 -0.03(-0.06%)
Jan 09, 2024 47.26 47.27 47.10 47.25 60,470 -0.06(-0.13%)
Jan 08, 2024 47.11 47.32 47.10 47.31 52,821 +0.24(+0.50%)
Jan 05, 2024 47.03 47.21 46.90 47.07 37,025 -0.05(-0.11%)
Jan 04, 2024 47.11 47.18 47.00 47.12 82,179 +0.04(+0.08%)
Jan 03, 2024 47.05 47.23 47.01 47.08 87,072 -0.08(-0.17%)
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.