NasdaqGM - Delayed Quote USD

First Trust Flexible Municipal High Income ETF (MCEF)

17.29 -0.03 (-0.19%)
At close: April 13 at 3:24 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 16.70 16.79 16.70 16.79 16.79 515
Apr 23, 2024 0.05 Dividend
Apr 23, 2024 16.73 16.79 16.61 16.62 16.62 17,712
Apr 22, 2024 16.78 16.78 16.61 16.66 16.61 1,416
Apr 19, 2024 16.76 16.76 16.50 16.56 16.50 12,068
Apr 18, 2024 16.79 16.81 16.79 16.81 16.76 1,412
Apr 17, 2024 16.79 16.83 16.79 16.82 16.76 1,554
Apr 16, 2024 16.85 16.88 16.84 16.88 16.83 3,474
Apr 15, 2024 16.77 16.82 16.76 16.82 16.76 2,788
Apr 12, 2024 16.89 16.91 16.89 16.91 16.86 1,535
Apr 11, 2024 16.87 16.88 16.59 16.72 16.67 7,940
Apr 10, 2024 16.81 16.85 16.80 16.85 16.80 3,729
Apr 9, 2024 16.87 16.87 16.82 16.87 16.81 4,167
Apr 8, 2024 16.82 16.90 16.82 16.87 16.82 922
Apr 5, 2024 16.92 16.92 16.92 16.92 16.87 596
Apr 4, 2024 16.84 16.95 16.83 16.84 16.79 3,871
Apr 3, 2024 16.88 16.89 16.77 16.86 16.81 29,734
Apr 2, 2024 16.86 16.91 16.81 16.86 16.80 4,869
Apr 1, 2024 16.99 16.99 16.90 16.97 16.92 8,764
Mar 28, 2024 17.01 17.01 16.96 16.96 16.91 751
Mar 27, 2024 16.96 17.02 16.96 17.02 16.97 1,568
Mar 26, 2024 17.09 17.09 16.96 16.96 16.91 516
Mar 25, 2024 16.99 17.05 16.99 17.05 16.99 908
Mar 22, 2024 17.07 17.07 17.00 17.00 16.95 1,302
Mar 21, 2024 0.05 Dividend
Mar 21, 2024 16.95 16.95 16.95 16.95 16.90 117
Mar 20, 2024 16.97 17.05 16.96 17.05 16.95 2,744
Mar 19, 2024 16.97 17.06 16.97 17.06 16.96 1,184
Mar 18, 2024 16.97 17.05 16.97 17.05 16.95 1,803
Mar 15, 2024 17.06 17.06 17.06 17.06 16.96 73
Mar 14, 2024 16.99 17.04 16.99 17.00 16.90 860
Mar 13, 2024 17.08 17.08 17.08 17.08 16.98 63
Mar 12, 2024 17.00 17.03 16.99 17.01 16.91 2,372
Mar 11, 2024 17.00 17.07 17.00 17.06 16.95 987
Mar 8, 2024 17.01 17.02 17.00 17.02 16.92 1,205
Mar 7, 2024 17.00 17.01 17.00 17.00 16.90 1,681
Mar 6, 2024 17.01 17.01 16.95 16.95 16.85 1,830
Mar 5, 2024 16.91 17.07 16.91 17.02 16.92 2,190
Mar 4, 2024 16.94 16.95 16.91 16.91 16.81 1,417
Mar 1, 2024 16.94 17.01 16.90 17.01 16.91 2,125
Feb 29, 2024 16.94 16.97 16.94 16.97 16.87 965
Feb 28, 2024 16.97 16.97 16.97 16.97 16.87 1,528
Feb 27, 2024 16.97 16.98 16.97 16.98 16.88 500
Feb 26, 2024 17.00 17.00 16.88 16.97 16.87 6,536
Feb 23, 2024 16.86 16.98 16.86 16.94 16.84 2,174
Feb 22, 2024 16.93 16.93 16.86 16.86 16.76 3,345
Feb 21, 2024 0.05 Dividend
Feb 21, 2024 16.90 16.98 16.88 16.88 16.78 5,248
Feb 20, 2024 16.91 17.01 16.91 16.92 16.77 2,264
Feb 16, 2024 16.89 16.95 16.80 16.95 16.80 5,393
Feb 15, 2024 16.88 16.97 16.88 16.91 16.76 8,431
Feb 14, 2024 16.95 16.95 16.87 16.95 16.80 1,362
Feb 13, 2024 16.89 16.89 16.84 16.84 16.69 727
Feb 12, 2024 16.95 17.00 16.95 17.00 16.85 221
Feb 9, 2024 16.98 16.99 16.89 16.89 16.74 409
Feb 8, 2024 17.02 17.02 16.96 17.00 16.85 4,860
Feb 7, 2024 16.94 16.94 16.93 16.93 16.78 177
Feb 6, 2024 16.87 16.96 16.85 16.96 16.81 2,902
Feb 5, 2024 17.06 17.06 16.94 17.06 16.91 747
Feb 2, 2024 17.07 17.07 16.95 16.95 16.80 2,238
Feb 1, 2024 17.11 17.13 17.08 17.13 16.98 541
Jan 31, 2024 16.98 16.98 16.90 16.90 16.75 412
Jan 30, 2024 16.94 17.05 16.83 16.97 16.82 13,815
Jan 29, 2024 16.85 16.87 16.81 16.87 16.72 1,956
Jan 26, 2024 16.78 16.78 16.75 16.75 16.60 1,121
Jan 25, 2024 16.78 16.79 16.75 16.75 16.60 2,043
Jan 24, 2024 16.71 16.75 16.71 16.75 16.60 442
Jan 23, 2024 0.05 Dividend
Jan 23, 2024 16.69 16.69 16.66 16.66 16.51 215
Jan 22, 2024 16.82 16.85 16.82 16.85 16.65 959
Jan 19, 2024 16.73 16.75 16.71 16.71 16.51 6,319
Jan 18, 2024 16.93 16.93 16.86 16.86 16.66 705
Jan 17, 2024 16.94 16.97 16.84 16.84 16.64 1,435
Jan 16, 2024 17.03 17.03 16.92 17.02 16.82 22,493
Jan 12, 2024 16.94 16.94 16.93 16.93 16.73 465
Jan 11, 2024 16.94 17.00 16.91 17.00 16.80 2,704
Jan 10, 2024 16.94 16.94 16.89 16.93 16.73 2,062
Jan 9, 2024 17.00 17.01 17.00 17.00 16.80 30,874
Jan 8, 2024 17.00 17.00 16.91 16.91 16.71 2,959
Jan 5, 2024 17.08 17.14 16.99 17.07 16.86 19,435
Jan 4, 2024 17.86 17.86 16.96 17.05 16.84 79,841
Jan 3, 2024 16.92 17.01 16.91 17.01 16.81 4,152
Jan 2, 2024 17.04 17.04 16.90 16.90 16.70 612
Dec 29, 2023 16.88 17.07 16.87 17.06 16.85 10,204
Dec 28, 2023 16.88 16.88 16.88 16.88 16.68 1,435
Dec 27, 2023 17.07 17.11 16.99 17.07 16.86 7,527
Dec 26, 2023 17.00 17.04 16.95 16.95 16.75 2,521
Dec 22, 2023 0.05 Dividend
Dec 22, 2023 17.02 17.04 16.86 16.97 16.77 3,467
Dec 21, 2023 16.85 17.02 16.85 16.88 16.63 2,605
Dec 20, 2023 16.84 16.98 16.82 16.98 16.72 8,710
Dec 19, 2023 16.91 16.91 16.91 16.91 16.66 178
Dec 18, 2023 16.91 17.07 16.85 16.97 16.72 11,732
Dec 15, 2023 16.86 16.97 16.71 16.74 16.49 22,404
Dec 14, 2023 16.84 17.50 16.71 16.71 16.46 21,607
Dec 13, 2023 16.59 16.59 16.59 16.59 16.34 57
Dec 12, 2023 16.69 16.69 16.64 16.64 16.39 3,930
Dec 11, 2023 16.65 16.65 16.62 16.62 16.37 307
Dec 8, 2023 16.58 16.65 16.58 16.60 16.35 3,412
Dec 7, 2023 16.67 16.67 16.62 16.62 16.37 3,346
Dec 6, 2023 16.68 16.68 16.57 16.57 16.32 8,076
Dec 5, 2023 16.57 16.62 16.52 16.52 16.27 4,880
Dec 4, 2023 16.53 16.57 16.16 16.57 16.32 7,328
Dec 1, 2023 16.45 16.56 16.31 16.31 16.06 9,893
Nov 30, 2023 16.39 16.95 16.29 16.29 16.05 11,975
Nov 29, 2023 16.41 16.51 16.34 16.36 16.11 9,466
Nov 28, 2023 16.44 16.45 16.23 16.23 15.99 4,053
Nov 27, 2023 16.28 16.39 16.20 16.30 16.06 9,606
Nov 24, 2023 16.19 16.27 16.19 16.27 16.03 4,680
Nov 22, 2023 16.22 16.33 16.02 16.19 15.95 3,615
Nov 21, 2023 0.05 Dividend
Nov 21, 2023 16.30 16.32 16.24 16.24 16.00 1,214
Nov 20, 2023 16.23 16.23 16.12 16.12 15.83 2,087
Nov 17, 2023 15.95 16.24 15.95 16.08 15.79 2,106
Nov 16, 2023 16.29 16.29 16.11 16.12 15.83 5,712
Nov 15, 2023 16.07 16.16 15.75 15.75 15.46 3,164
Nov 14, 2023 16.07 16.07 15.77 15.77 15.49 1,562
Nov 13, 2023 15.95 16.03 15.77 15.77 15.48 2,077
Nov 10, 2023 15.88 16.03 15.75 15.75 15.46 143,734
Nov 9, 2023 15.97 15.98 15.70 15.70 15.42 764
Nov 8, 2023 15.86 15.86 15.70 15.70 15.42 538
Nov 7, 2023 15.93 15.93 15.82 15.82 15.53 195
Nov 6, 2023 15.81 15.81 15.74 15.74 15.45 589
Nov 3, 2023 15.81 15.81 15.81 15.81 15.52 27
Nov 2, 2023 15.71 15.85 15.71 15.72 15.43 6,934
Nov 1, 2023 15.51 15.60 15.39 15.60 15.32 664
Oct 31, 2023 15.60 15.60 15.60 15.60 15.32 173
Oct 30, 2023 15.51 15.60 15.51 15.60 15.32 242
Oct 27, 2023 15.54 15.60 15.42 15.60 15.32 903
Oct 26, 2023 15.66 15.66 15.66 15.66 15.38 146
Oct 25, 2023 15.31 15.60 15.31 15.50 15.22 1,214
Oct 24, 2023 0.05 Dividend
Oct 24, 2023 15.61 15.64 15.17 15.50 15.22 4,929
Oct 23, 2023 15.40 15.40 15.40 15.40 15.07 78
Oct 20, 2023 15.21 15.69 15.21 15.23 14.91 413
Oct 19, 2023 15.75 15.75 15.44 15.62 15.29 541
Oct 18, 2023 15.75 15.75 15.48 15.61 15.28 5,158
Oct 17, 2023 15.52 15.77 15.33 15.33 15.00 709
Oct 16, 2023 15.86 15.86 15.86 15.86 15.52 129
Oct 13, 2023 15.82 15.88 15.75 15.88 15.54 1,885
Oct 12, 2023 15.83 15.98 15.70 15.81 15.48 987
Oct 11, 2023 15.72 15.72 15.72 15.72 15.38 1
Oct 10, 2023 15.69 15.76 15.50 15.68 15.35 869
Oct 9, 2023 15.45 15.48 15.44 15.48 15.15 1,573
Oct 6, 2023 15.75 15.88 15.68 15.88 15.54 893
Oct 5, 2023 15.82 15.88 15.59 15.88 15.54 4,042
Oct 4, 2023 15.95 15.95 15.95 15.95 15.61 37
Oct 3, 2023 16.34 16.34 15.83 15.83 15.49 354
Oct 2, 2023 15.91 15.91 15.32 15.85 15.51 2,350
Sep 29, 2023 15.74 15.74 15.74 15.74 15.40 225
Sep 28, 2023 15.76 15.94 15.76 15.94 15.60 440
Sep 27, 2023 16.10 16.10 15.59 16.07 15.73 894
Sep 26, 2023 15.85 16.08 15.85 16.08 15.74 502
Sep 25, 2023 15.78 15.93 15.70 15.84 15.50 3,230
Sep 22, 2023 0.05 Dividend
Sep 22, 2023 15.78 16.28 15.78 15.85 15.51 9,946
Sep 21, 2023 16.35 16.35 15.85 16.20 15.81 1,910
Sep 20, 2023 15.97 16.17 15.97 15.98 15.59 1,624
Sep 19, 2023 16.16 16.35 16.16 16.16 15.77 951
Sep 18, 2023 16.15 16.15 16.15 16.15 15.76 32
Sep 15, 2023 16.15 16.45 15.97 15.97 15.58 1,938
Sep 14, 2023 16.15 16.20 16.15 16.20 15.81 200
Sep 13, 2023 16.25 16.25 16.15 16.15 15.76 294
Sep 12, 2023 15.85 15.85 15.85 15.85 15.47 6
Sep 11, 2023 16.27 16.40 15.63 16.16 15.77 11,108
Sep 8, 2023 15.97 16.27 15.92 16.11 15.72 1,421
Sep 7, 2023 16.27 16.27 16.27 16.27 15.87 15
Sep 6, 2023 15.98 16.25 15.94 15.95 15.56 4,622
Sep 5, 2023 16.08 16.23 16.08 16.23 15.83 1,615
Sep 1, 2023 16.32 16.32 16.00 16.10 15.71 1,675
Aug 31, 2023 15.91 15.91 15.89 15.89 15.50 218
Aug 30, 2023 16.34 16.34 15.90 16.12 15.73 4,960
Aug 29, 2023 16.31 16.34 16.31 16.34 15.94 741
Aug 28, 2023 16.01 16.33 15.97 15.97 15.58 2,901
Aug 25, 2023 16.23 16.23 16.17 16.17 15.78 182
Aug 24, 2023 16.31 16.31 16.31 16.31 15.91 97
Aug 23, 2023 16.25 16.25 16.25 16.25 15.86 58
Aug 22, 2023 0.05 Dividend
Aug 22, 2023 16.25 16.25 16.25 16.25 15.86 1
Aug 21, 2023 16.07 16.44 16.07 16.25 15.81 1,592
Aug 18, 2023 16.33 16.33 16.33 16.33 15.89 3
Aug 17, 2023 16.29 16.43 16.24 16.24 15.80 1,024
Aug 16, 2023 16.33 16.33 16.33 16.33 15.89 41
Aug 15, 2023 16.24 16.34 16.24 16.25 15.81 2,375
Aug 14, 2023 16.50 16.50 16.44 16.44 15.99 441
Aug 11, 2023 16.36 16.41 16.16 16.16 15.72 9,044
Aug 10, 2023 16.62 16.62 16.39 16.44 15.99 5,706
Aug 9, 2023 16.33 16.33 16.13 16.28 15.83 391
Aug 8, 2023 16.23 16.45 16.23 16.45 16.00 2,746
Aug 7, 2023 16.26 16.30 16.18 16.18 15.74 1,989
Aug 4, 2023 16.26 16.26 16.26 16.26 15.82 15
Aug 3, 2023 16.30 16.30 16.24 16.30 15.85 1,656
Aug 2, 2023 16.30 16.51 15.75 16.04 15.60 12,283
Aug 1, 2023 16.57 16.57 16.42 16.42 15.97 3,945
Jul 31, 2023 16.63 16.63 16.51 16.58 16.13 2,070
Jul 28, 2023 16.66 18.81 16.63 16.68 16.23 9,982
Jul 27, 2023 16.68 16.68 16.53 16.58 16.13 560
Jul 26, 2023 16.64 16.64 16.64 16.64 16.18 35
Jul 25, 2023 16.71 16.71 16.67 16.69 16.23 1,881
Jul 24, 2023 16.65 16.65 16.65 16.65 16.19 47
Jul 21, 2023 0.05 Dividend
Jul 21, 2023 16.69 16.69 16.69 16.69 16.23 139
Jul 20, 2023 16.58 16.58 16.56 16.57 16.07 7,174
Jul 19, 2023 16.46 16.63 16.46 16.57 16.07 2,939
Jul 18, 2023 16.57 16.65 16.57 16.65 16.14 1,952
Jul 17, 2023 16.48 16.55 16.48 16.53 16.03 1,921
Jul 14, 2023 16.56 16.56 16.56 16.56 16.06 321
Jul 13, 2023 16.51 16.61 16.51 16.61 16.11 3,402
Jul 12, 2023 16.61 16.61 16.47 16.47 15.97 539
Jul 11, 2023 16.56 16.57 16.56 16.57 16.07 1,141
Jul 10, 2023 16.52 16.52 16.50 16.50 16.00 152
Jul 7, 2023 16.52 16.60 16.43 16.43 15.93 7,540
Jul 6, 2023 16.54 16.54 16.54 16.54 16.04 127
Jul 5, 2023 16.58 16.58 16.50 16.50 16.00 469
Jul 3, 2023 16.52 16.52 16.45 16.45 15.95 124
Jun 30, 2023 16.51 16.55 16.51 16.55 16.04 294
Jun 29, 2023 16.59 16.59 16.49 16.53 16.03 376
Jun 28, 2023 16.59 16.66 16.59 16.59 16.09 2,002
Jun 27, 2023 0.05 Dividend
Jun 27, 2023 16.70 16.70 16.58 16.58 16.08 3,679
Jun 26, 2023 16.73 16.73 16.61 16.61 16.06 529
Jun 23, 2023 16.60 16.60 16.60 16.60 16.05 157
Jun 22, 2023 16.64 16.64 16.64 16.64 16.09 91
Jun 21, 2023 16.62 16.62 16.62 16.62 16.07 1
Jun 20, 2023 16.58 16.58 16.54 16.54 15.99 1,280
Jun 16, 2023 16.58 16.64 16.51 16.63 16.08 1,119
Jun 15, 2023 16.48 16.54 16.48 16.54 15.99 209
Jun 14, 2023 16.58 16.58 16.46 16.46 15.91 567
Jun 13, 2023 16.55 16.55 16.47 16.47 15.92 377
Jun 12, 2023 16.48 16.56 16.48 16.56 16.01 483
Jun 9, 2023 16.48 16.48 16.48 16.48 15.93 174
Jun 8, 2023 16.48 16.48 16.42 16.48 15.93 1,376
Jun 7, 2023 16.50 16.54 16.42 16.45 15.91 4,975
Jun 6, 2023 16.54 16.58 16.46 16.46 15.91 9,881
Jun 5, 2023 16.51 16.51 16.51 16.51 15.96 30
Jun 2, 2023 16.55 16.55 16.55 16.55 16.00 44
Jun 1, 2023 16.39 16.51 16.38 16.45 15.91 1,216
May 31, 2023 16.35 16.35 16.31 16.31 15.77 297
May 30, 2023 16.30 16.30 16.30 16.30 15.76 16
May 26, 2023 16.26 16.37 16.26 16.30 15.76 2,364
May 25, 2023 16.37 16.37 16.26 16.31 15.77 4,415
May 24, 2023 16.32 16.32 16.20 16.23 15.69 1,592
May 23, 2023 0.05 Dividend
May 23, 2023 16.39 16.41 16.29 16.41 15.87 2,881
May 22, 2023 16.45 16.45 16.35 16.41 15.81 615
May 19, 2023 16.44 16.48 16.44 16.48 15.88 3,011
May 18, 2023 16.61 16.61 16.49 16.50 15.90 17,978
May 17, 2023 16.65 16.67 16.65 16.66 16.05 3,218
May 16, 2023 16.69 16.69 16.55 16.66 16.05 5,211
May 15, 2023 16.53 16.67 16.53 16.67 16.06 4,046
May 12, 2023 16.62 16.62 16.61 16.61 16.01 252
May 11, 2023 16.66 16.71 16.66 16.71 16.10 1,577
May 10, 2023 16.64 16.64 16.64 16.64 16.03 6
May 9, 2023 16.66 16.66 16.64 16.64 16.03 503
May 8, 2023 16.67 16.71 16.60 16.71 16.10 1,054
May 5, 2023 16.70 16.70 16.61 16.61 16.01 594
May 4, 2023 16.62 16.73 16.62 16.67 16.06 2,405
May 3, 2023 16.61 16.70 16.60 16.64 16.03 2,947
May 2, 2023 16.56 16.56 16.56 16.56 15.96 8
May 1, 2023 16.58 16.58 16.46 16.55 15.95 4,557
Apr 28, 2023 16.57 16.62 16.51 16.60 16.00 4,290
Apr 27, 2023 16.64 16.77 16.60 16.60 16.00 902
Apr 26, 2023 16.68 16.69 16.57 16.58 15.98 7,732

Related Tickers