Canada markets closed

First Trust California Municipal High Income ETF (FCAL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
49.19+0.09 (+0.18%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202449.2049.2049.0349.1949.1959,896
May 01, 202448.9949.1648.9449.1049.1010,100
Apr 30, 202449.0649.1148.9549.1049.1028,300
Apr 29, 202449.0449.1048.9949.0449.0417,700
Apr 26, 202448.9749.0548.9149.0049.0012,800
Apr 25, 202449.0749.0748.9049.0449.0413,200
Apr 24, 202449.1349.1349.0149.1149.1110,400
Apr 23, 202449.0349.2249.0349.1449.1420,300
Apr 23, 20240.12 Dividend
Apr 22, 202449.1849.3049.1849.2749.1534,500
Apr 19, 202449.2649.2649.1449.2249.1010,800
Apr 18, 202449.1849.2449.1449.2349.1121,100
Apr 17, 202449.0949.2349.0949.1449.026,600
Apr 16, 202449.3049.3049.1549.2249.1019,500
Apr 15, 202449.3449.3449.2149.3249.2014,500
Apr 12, 202449.4049.4049.2949.3449.2214,900
Apr 11, 202449.1549.2649.1549.1649.045,500
Apr 10, 202449.2849.2949.1549.1549.034,200
Apr 09, 202449.2949.6149.2949.3749.2523,600
Apr 08, 202449.3149.3149.2249.2849.1522,600
Apr 05, 202449.3749.3749.3149.3449.225,700
Apr 04, 202449.4249.4249.3249.3749.259,500
Apr 03, 202449.2549.3449.2449.3249.2013,900
Apr 02, 202449.5349.5549.3549.3649.248,800
Apr 01, 202449.6849.6849.5349.5749.455,100
Mar 28, 202449.7549.7549.6249.6549.5374,800
Mar 27, 202449.6349.6649.5849.6349.5138,400
Mar 26, 202449.7049.7049.6149.6549.5322,300
Mar 25, 202449.7049.7149.6549.7149.5976,700
Mar 22, 202449.8049.8049.6449.7049.5820,200
Mar 21, 202449.7449.7449.6849.7049.589,400
Mar 21, 20240.12 Dividend
Mar 20, 202449.8349.8349.7349.7949.5510,500
Mar 19, 202449.7249.8349.7149.8049.569,200
Mar 18, 202449.8349.8349.7349.8149.5715,400
Mar 15, 202449.8549.8849.7749.8349.58239,400
Mar 14, 202449.8849.8849.8049.8349.59173,400
Mar 13, 202450.0150.0149.9249.9549.7112,900
Mar 12, 202449.9249.9549.8849.9249.688,800
Mar 11, 202449.9949.9949.8849.9349.6916,900
Mar 08, 202449.9849.9849.8749.9349.699,400
Mar 07, 202449.9049.9149.8749.9149.6720,400
Mar 06, 202449.7449.8549.7449.8149.5716,900
Mar 05, 202449.8649.8649.7849.8249.5811,900
Mar 04, 202449.7649.7849.7049.7649.5117,000
Mar 01, 202449.8249.8449.7049.7849.5422,900
Feb 29, 202449.8049.8049.7249.7749.5311,500
Feb 28, 202449.7649.7749.7149.7249.4816,700
Feb 27, 202449.7049.7249.6049.7149.478,900
Feb 26, 202449.8049.8049.6349.6849.4418,000
Feb 23, 202449.7349.7349.6249.6949.454,400
Feb 22, 202449.7049.7049.5449.5649.328,100
Feb 21, 202449.7049.7849.6249.7349.4935,900
Feb 21, 20240.12 Dividend
Feb 20, 202449.6349.7749.6349.6649.3012,100
Feb 16, 202449.7049.7249.6149.6449.288,700
Feb 15, 202449.7649.7649.6449.6449.2836,600
Feb 14, 202449.6049.6749.5849.6549.299,800
Feb 13, 202449.6649.7349.5549.6049.2431,900
Feb 12, 202449.6949.7949.6949.7449.3817,700
Feb 09, 202449.7549.7549.6749.6749.313,900
Feb 08, 202449.6449.7349.6449.7349.373,100
Feb 07, 202449.7449.7449.6249.6249.268,300
Feb 06, 202449.6049.7149.6049.6349.2712,300
Feb 05, 202449.8149.8249.5849.6749.3118,400
Feb 02, 202449.9249.9249.7749.8349.4733,000
Feb 01, 202449.9950.0949.9150.0649.7034,300
Jan 31, 202449.8149.9049.7049.8049.4413,800
Jan 30, 202449.7149.7149.5349.7149.3523,700
Jan 29, 202449.5949.6349.5049.6349.2742,500
Jan 26, 202449.3349.4549.3349.4249.0712,500
Jan 25, 202449.4049.4349.3349.4049.049,000
Jan 24, 202449.5549.5549.3249.3549.0014,800
Jan 23, 202449.4849.5547.4349.5249.1627,300
Jan 23, 20240.12 Dividend
Jan 22, 202449.6749.6749.4949.5949.1124,800
Jan 19, 202449.7149.7149.5449.6749.1956,700
Jan 18, 202449.7349.7549.5949.6049.1214,600
Jan 17, 202449.9049.9049.7149.7649.285,400
Jan 16, 202450.0050.0049.7449.8849.4014,700
Jan 12, 202449.7950.0549.7949.9149.4333,100
Jan 11, 202449.9350.0449.8049.9949.5129,100
Jan 10, 202449.8149.9649.8049.8049.329,000
Jan 09, 202449.9850.0149.8249.9949.5115,000
Jan 08, 202449.8249.9849.8249.8649.3838,200
Jan 05, 202449.9349.9349.7349.8549.379,500
Jan 04, 202449.7649.9149.7649.7949.3120,200
Jan 03, 202449.9350.0049.8549.9449.4627,000
Jan 02, 202449.9549.9849.7949.9449.46392,500
Dec 29, 202349.9549.9549.8849.9149.4366,600
Dec 28, 202349.8149.9449.6149.7849.30372,300
Dec 27, 202349.9550.0249.8949.9649.4827,100
Dec 26, 202349.8849.8849.8349.8349.3520,200
Dec 22, 202350.0050.0049.8649.8849.4045,600
Dec 22, 20230.12 Dividend
Dec 21, 202350.0350.0449.8749.9449.3433,800
Dec 20, 202349.7651.9749.7650.0049.40164,100
Dec 19, 202349.6649.9049.6649.8749.2732,500
Dec 18, 202349.9049.9049.6249.7649.1654,600
Dec 15, 202349.9449.9449.7249.7849.1941,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...