UK markets closed

First Trust Municipal CEF Income Opp ETF (MCEF)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
17.29-0.03 (-0.19%)
At close: 03:24PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202416.7916.8116.7916.8116.811,412
17 Apr 202416.7916.8316.7916.8216.821,554
16 Apr 202416.8516.8816.8416.8816.883,474
15 Apr 202416.7716.8216.7616.8216.822,788
12 Apr 202416.8916.9116.8916.9116.911,535
11 Apr 202416.8716.8816.5916.7216.727,940
10 Apr 202416.8116.8516.8016.8516.853,729
09 Apr 202416.8716.8716.8216.8716.874,167
08 Apr 202416.8216.9016.8216.8716.87922
05 Apr 202416.9216.9216.9216.9216.92596
04 Apr 202416.8416.9516.8316.8416.843,871
03 Apr 202416.8816.8916.7716.8616.8629,734
02 Apr 202416.8616.9116.8116.8616.864,869
01 Apr 202416.9916.9916.9016.9716.978,764
28 Mar 202417.0117.0116.9616.9616.96751
27 Mar 202416.9617.0216.9617.0217.021,568
26 Mar 202417.0917.0916.9616.9616.96516
25 Mar 202416.9917.0516.9917.0517.05908
22 Mar 202417.0717.0717.0017.0017.001,302
21 Mar 202416.9516.9516.9516.9516.95117
21 Mar 20240.051 Dividend
20 Mar 202416.9717.0516.9617.0517.002,744
19 Mar 202416.9717.0616.9717.0617.011,184
18 Mar 202416.9717.0516.9717.0517.001,803
15 Mar 202417.0617.0617.0617.0617.0173
14 Mar 202416.9917.0416.9917.0016.95860
13 Mar 202417.0817.0817.0817.0817.0363
12 Mar 202417.0017.0316.9917.0116.962,372
11 Mar 202417.0017.0717.0017.0617.00987
08 Mar 202417.0117.0217.0017.0216.971,205
07 Mar 202417.0017.0117.0017.0016.951,681
06 Mar 202417.0117.0116.9516.9516.901,830
05 Mar 202416.9117.0716.9117.0216.972,190
04 Mar 202416.9416.9516.9116.9116.861,417
01 Mar 202416.9417.0116.9017.0116.962,125
29 Feb 202416.9416.9716.9416.9716.92965
28 Feb 202416.9716.9716.9716.9716.921,528
27 Feb 202416.9716.9816.9716.9816.93500
26 Feb 202417.0017.0016.8816.9716.926,536
23 Feb 202416.8616.9816.8616.9416.892,174
22 Feb 202416.9316.9316.8616.8616.813,345
21 Feb 202416.9016.9816.8816.8816.835,248
21 Feb 20240.051 Dividend
20 Feb 202416.9117.0116.9116.9216.822,264
16 Feb 202416.8916.9516.8016.9516.855,393
15 Feb 202416.8816.9716.8816.9116.818,431
14 Feb 202416.9516.9516.8716.9516.851,362
13 Feb 202416.8916.8916.8416.8416.74727
12 Feb 202416.9517.0016.9517.0016.90221
09 Feb 202416.9816.9916.8916.8916.79409
08 Feb 202417.0217.0216.9617.0016.904,860
07 Feb 202416.9416.9416.9316.9316.83177
06 Feb 202416.8716.9616.8516.9616.862,902
05 Feb 202417.0617.0616.9417.0616.96747
02 Feb 202417.0717.0716.9516.9516.852,238
01 Feb 202417.1117.1317.0817.1317.03541
31 Jan 202416.9816.9816.9016.9016.80412
30 Jan 202416.9417.0516.8316.9716.8713,815
29 Jan 202416.8516.8716.8116.8716.771,956
26 Jan 202416.7816.7816.7516.7516.651,121
25 Jan 202416.7816.7916.7516.7516.652,043
24 Jan 202416.7116.7516.7116.7516.65442
23 Jan 202416.6916.6916.6616.6616.56215
23 Jan 20240.051 Dividend
22 Jan 202416.8216.8516.8216.8516.70959
19 Jan 202416.7316.7516.7116.7116.566,319
18 Jan 202416.9316.9316.8616.8616.71705
17 Jan 202416.9416.9716.8416.8416.691,435
16 Jan 202417.0317.0316.9217.0216.8722,493
12 Jan 202416.9416.9416.9316.9316.78465
11 Jan 202416.9417.0016.9117.0016.852,704
10 Jan 202416.9416.9416.8916.9316.782,062
09 Jan 202417.0017.0117.0017.0016.8530,874
08 Jan 202417.0017.0016.9116.9116.762,959
05 Jan 202417.0817.1416.9917.0716.9219,435
04 Jan 202417.8617.8616.9617.0516.8979,841
03 Jan 202416.9217.0116.9117.0116.864,152
02 Jan 202417.0417.0416.9016.9016.75612
29 Dec 202316.8817.0716.8717.0616.9110,204
28 Dec 202316.8816.8816.8816.8816.731,435
27 Dec 202317.0717.1116.9917.0716.917,527
26 Dec 202317.0017.0416.9516.9516.802,521
22 Dec 202317.0217.0416.8616.9716.823,467
22 Dec 20230.051 Dividend
21 Dec 202316.8517.0216.8516.8816.682,605
20 Dec 202316.8416.9816.8216.9816.788,710
19 Dec 202316.9116.9116.9116.9116.71178
18 Dec 202316.9117.0716.8516.9716.7711,732
15 Dec 202316.8616.9716.7116.7416.5422,404
14 Dec 202316.8417.5016.7116.7116.5121,607
13 Dec 202316.5916.5916.5916.5916.3957
12 Dec 202316.6916.6916.6416.6416.443,930
11 Dec 202316.6516.6516.6216.6216.42307
08 Dec 202316.5816.6516.5816.6016.403,412
07 Dec 202316.6716.6716.6216.6216.423,346
06 Dec 202316.6816.6816.5716.5716.378,076
05 Dec 202316.5716.6216.5216.5216.324,880
04 Dec 202316.5316.5716.1616.5716.377,328
01 Dec 202316.4516.5616.3116.3116.119,893
30 Nov 202316.3916.9516.2916.2916.0911,975
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...