UK markets closed

First Trust New York High Income Municipal ETF (FMNY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.68+0.01 (+0.04%)
At close: 10:50AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202426.7526.6826.6826.6826.681,426
02 May 202426.6726.6726.6726.6726.67100
01 May 202426.6426.6426.6326.6326.63700
30 Apr 202426.6526.7726.5826.5826.58500
29 Apr 202426.6226.6526.5926.6326.633,000
26 Apr 202426.6126.6126.5926.5926.59200
25 Apr 202426.6526.6526.5526.5626.562,500
24 Apr 202426.6626.6626.6626.6626.66100
23 Apr 202426.6826.6826.6626.6626.66900
23 Apr 20240.078 Dividend
22 Apr 202426.7626.9426.7026.7126.631,200
19 Apr 202426.8226.8226.8226.8226.74100
18 Apr 202426.8026.8226.7526.7826.702,600
17 Apr 202426.7026.7726.7026.7726.70200
16 Apr 202426.8226.8226.7026.7026.62400
15 Apr 202426.7926.7926.7726.7726.701,700
12 Apr 202426.8026.8026.8026.8026.72-
11 Apr 202426.7026.7026.7026.7026.62200
10 Apr 202426.7026.7026.6626.7026.62900
09 Apr 202426.8626.8626.8626.8626.78100
08 Apr 202426.7926.8426.7926.8026.721,200
05 Apr 202426.8326.8326.8226.8226.74400
04 Apr 202426.8526.8526.8526.8526.77100
03 Apr 202426.8226.8326.8226.8326.751,200
02 Apr 202426.8426.8426.8426.8426.76200
01 Apr 202426.9427.0126.9126.9126.833,500
28 Mar 202426.9826.9926.9726.9826.902,900
27 Mar 202426.9827.0126.9726.9926.912,000
26 Mar 202427.0327.0826.9527.0526.973,500
25 Mar 202427.0427.0627.0027.0026.922,100
22 Mar 202427.0927.2427.0727.1027.023,100
21 Mar 202427.0127.0527.0127.0426.9611,200
21 Mar 20240.078 Dividend
20 Mar 202426.9927.0626.9927.0626.90200
19 Mar 202427.1427.1527.0527.0526.892,300
18 Mar 202427.1127.1227.0527.0526.895,500
15 Mar 202427.1227.1227.0527.0926.933,100
14 Mar 202427.1627.1627.0627.0626.901,000
13 Mar 202427.1027.1727.1027.1126.961,200
12 Mar 202427.1627.1727.1027.1026.9413,700
11 Mar 202427.1927.2027.1027.1026.942,700
08 Mar 202427.2127.2127.1227.1426.995,700
07 Mar 202427.2027.2027.2027.2027.04600
06 Mar 202427.1427.1427.0727.0726.91200
05 Mar 202427.0727.0727.0727.0726.91500
04 Mar 202427.0127.0327.0127.0326.87400
01 Mar 202427.0127.0126.9227.0126.866,600
29 Feb 202427.0727.0827.0027.0026.85600
28 Feb 202427.0227.0826.9926.9926.831,400
27 Feb 202426.9826.9826.8926.9826.82600
26 Feb 202427.0227.0526.9626.9626.801,500
23 Feb 202426.9726.9726.9726.9726.81500
22 Feb 202426.9327.0226.9226.9226.761,900
21 Feb 202426.8926.9326.8226.9326.773,800
21 Feb 20240.078 Dividend
20 Feb 202427.0027.0027.0027.0026.77100
16 Feb 202426.9927.0026.9927.0026.77200
15 Feb 202427.0727.0726.9926.9926.76300
14 Feb 202426.9726.9726.9726.9726.74100
13 Feb 202427.0327.0427.0227.0226.793,200
12 Feb 202427.0327.0327.0327.0326.80100
09 Feb 202427.0627.0627.0327.0326.80400
08 Feb 202427.0827.1226.9827.0126.783,900
07 Feb 202427.0127.1227.0127.0126.781,400
06 Feb 202427.1227.1227.0227.0226.7910,000
05 Feb 202427.0627.2226.9527.0026.764,500
02 Feb 202427.1127.1127.1127.1126.88100
01 Feb 202427.1827.2327.1827.2326.99400
31 Jan 202427.1027.1027.0927.0926.85100
30 Jan 202427.0027.0927.0027.0026.761,500
29 Jan 202426.9726.9726.9726.9726.74100
26 Jan 202426.8926.8926.8926.8926.66100
25 Jan 202426.8927.0426.8926.9026.662,200
24 Jan 202427.0027.0426.8826.8826.646,200
23 Jan 202426.9926.9926.8526.8526.621,500
23 Jan 20240.078 Dividend
22 Jan 202427.0527.0926.9227.0026.6828,900
19 Jan 202427.0927.0926.9726.9726.66500
18 Jan 202427.1327.1327.0127.0126.701,200
17 Jan 202427.0627.1627.0627.0826.7612,600
16 Jan 202427.1227.2227.0927.0926.781,600
12 Jan 202427.1927.1927.1427.1426.832,000
11 Jan 202427.0527.2127.0527.1326.814,200
10 Jan 202427.1327.1327.1327.1326.81100
09 Jan 202427.1327.1327.1327.1326.82400
08 Jan 202427.1127.1127.1127.1126.80100
05 Jan 202427.1027.1027.1027.1026.79-
04 Jan 202427.0927.0927.0927.0926.78100
03 Jan 202427.1627.1627.0027.1126.804,100
02 Jan 202427.1227.1227.1227.1226.81100
29 Dec 202327.0427.1427.0427.1426.821,200
28 Dec 202327.1527.1527.1327.1326.82700
27 Dec 202327.1127.1327.1127.1326.82200
26 Dec 202327.0927.0927.0927.0926.78100
22 Dec 202327.2127.2127.0727.0726.762,800
22 Dec 20230.078 Dividend
21 Dec 202327.2227.2227.1727.1726.78300
20 Dec 202327.2127.2127.0427.1626.77800
19 Dec 202327.1227.2127.1227.2126.8220,700
18 Dec 202327.1627.1627.0927.0926.70400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...