Financial News
Municipal CEF Income Opportunity ETF FT (NQ: MCEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 26, 2017 | 15.35 | 15.35 | 15.35 | 0 | -0.03(-0.21%) | |
| Jan 25, 2017 | 15.37 | 15.39 | 15.37 | 15.39 | 5,126 | +0.04(+0.24%) |
| Jan 20, 2017 | 15.35 | 15.35 | 15.35 | 0 | -0.06(-0.40%) | |
| Jan 19, 2017 | 15.41 | 15.41 | 15.41 | 15.41 | 120 | -0.05(-0.32%) |
| Jan 13, 2017 | 15.46 | 15.46 | 15.46 | 2 | +0.00(+0.01%) | |
| Jan 10, 2017 | 15.46 | 15.46 | 15.46 | 7 | +0.03(+0.20%) | |
| Jan 09, 2017 | 15.43 | 15.43 | 15.43 | 15.43 | 13,021 | +0.06(+0.38%) |
| Jan 06, 2017 | 15.34 | 15.37 | 15.32 | 15.37 | 4,108 | -0.02(-0.11%) |
| Jan 05, 2017 | 15.30 | 15.39 | 15.30 | 15.39 | 67,118 | +0.06(+0.38%) |
| Jan 04, 2017 | 15.41 | 15.46 | 15.33 | 15.33 | 139,585 | +0.07(+0.46%) |
| 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%) |
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.
