Financial News
Municipal CEF Income Opportunity ETF FT (NQ: MCEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 28, 2016 | 15.26 | 15.26 | 15.26 | 4 | +0.10(+0.68%) | |
| Dec 27, 2016 | 15.12 | 15.15 | 15.12 | 15.15 | 328,807 | +0.02(+0.11%) |
| Dec 22, 2016 | 15.14 | 15.14 | 15.14 | 0 | +0.03(+0.22%) | |
| Dec 19, 2016 | 15.10 | 15.10 | 15.10 | 15 | +0.01(+0.06%) | |
| Dec 16, 2016 | 15.07 | 15.10 | 15.07 | 15.10 | 3,636 | +0.02(+0.12%) |
| Dec 15, 2016 | 15.05 | 15.08 | 15.05 | 15.08 | 8,485 | -0.13(-0.84%) |
| Dec 14, 2016 | 15.21 | 15.21 | 15.21 | 15.21 | 969 | +0.07(+0.45%) |
| Dec 13, 2016 | 15.08 | 15.14 | 15.08 | 15.14 | 34,973 | +0.06(+0.41%) |
| Dec 09, 2016 | 15.08 | 15.08 | 15.08 | 0 | -0.09(-0.62%) | |
| Dec 08, 2016 | 15.17 | 15.17 | 15.17 | 15.17 | 1,244 | -0.05(-0.32%) |
| Dec 07, 2016 | 15.18 | 15.22 | 15.18 | 15.22 | 484 | +0.24(+1.61%) |
| Dec 06, 2016 | 15.01 | 15.01 | 14.98 | 14.98 | 848 | +0.13(+0.88%) |
| Dec 05, 2016 | 14.85 | 14.85 | 14.85 | 14.85 | 2,309 | +0.00(+0.00%) |
| Dec 02, 2016 | 14.82 | 14.85 | 14.79 | 14.85 | 5,261 | +0.00(+0.00%) |
| Dec 01, 2016 | 14.85 | 14.85 | 14.85 | 14.85 | 623 | -0.09(-0.61%) |
| Nov 30, 2016 | 14.94 | 14.94 | 14.94 | 14.94 | 2,485 | -0.12(-0.77%) |
| Nov 28, 2016 | 15.05 | 15.05 | 15.05 | 0 | +0.04(+0.28%) | |
| Nov 23, 2016 | 15.01 | 15.01 | 15.01 | 0 | -0.08(-0.55%) | |
| Nov 22, 2016 | 15.10 | 15.10 | 15.10 | 15.10 | 666 | +0.12(+0.83%) |
| Nov 18, 2016 | 14.97 | 14.97 | 14.97 | 0 | -0.07(-0.49%) | |
| Nov 17, 2016 | 15.12 | 15.05 | 15.05 | 1,581 | -0.07(-0.49%) | |
| Nov 16, 2016 | 15.12 | 15.12 | 15.12 | 15.12 | 1,216 | -0.08(-0.54%) |
| Nov 11, 2016 | 15.20 | 15.20 | 15.20 | 0 | -0.52(-3.29%) | |
| Nov 08, 2016 | 15.72 | 15.72 | 15.72 | 0 | +0.02(+0.11%) | |
| Nov 04, 2016 | 15.70 | 15.70 | 15.70 | 0 | +0.03(+0.21%) | |
| Oct 31, 2016 | 15.67 | 15.67 | 15.67 | 6 | -0.22(-1.40%) | |
| Oct 26, 2016 | 15.89 | 15.89 | 15.89 | 0 | -0.04(-0.26%) | |
| Oct 19, 2016 | 15.90 | 15.93 | 15.93 | 15.93 | 1,707 | +0.18(+1.15%) |
| Oct 17, 2016 | 15.75 | 15.75 | 15.75 | 15.75 | 121 | -0.16(-0.98%) |
| Oct 14, 2016 | 15.99 | 15.99 | 15.91 | 15.91 | 1,585 | -0.27(-1.67%) |
| Oct 12, 2016 | 16.18 | 16.18 | 16.18 | 16.18 | 853 | -0.15(-0.90%) |
| Oct 07, 2016 | 16.35 | 16.33 | 16.33 | 16.33 | 1,097 | +0.01(+0.05%) |
| Oct 05, 2016 | 16.32 | 16.32 | 16.32 | 16.32 | 1,219 | -0.11(-0.70%) |
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.
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.
