Canada markets open in 13 minutes

First Trust California Municipal High Income ETF (FCAL)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
49.63-0.02 (-0.04%)
At close: 04:00PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202449.6349.6649.5849.6349.6338,400
Mar 26, 202449.7049.7049.6149.6549.6522,300
Mar 25, 202449.7049.7149.6549.7149.7176,700
Mar 22, 202449.8049.8049.6449.7049.7020,200
Mar 21, 202449.7449.7449.6849.7049.709,400
Mar 21, 20240.12 Dividend
Mar 20, 202449.8349.8349.7349.7949.6710,500
Mar 19, 202449.7249.8349.7149.8049.689,200
Mar 18, 202449.8349.8349.7349.8149.6915,400
Mar 15, 202449.8549.8849.7749.8349.70239,400
Mar 14, 202449.8849.8849.8049.8349.71173,400
Mar 13, 202450.0150.0149.9249.9549.8312,900
Mar 12, 202449.9249.9549.8849.9249.808,800
Mar 11, 202449.9949.9949.8849.9349.8116,900
Mar 08, 202449.9849.9849.8749.9349.819,400
Mar 07, 202449.9049.9149.8749.9149.7920,400
Mar 06, 202449.7449.8549.7449.8149.6916,900
Mar 05, 202449.8649.8649.7849.8249.7011,900
Mar 04, 202449.7649.7849.7049.7649.6417,000
Mar 01, 202449.8249.8449.7049.7849.6622,900
Feb 29, 202449.8049.8049.7249.7749.6511,500
Feb 28, 202449.7649.7749.7149.7249.6016,700
Feb 27, 202449.7049.7249.6049.7149.598,900
Feb 26, 202449.8049.8049.6349.6849.5618,000
Feb 23, 202449.7349.7349.6249.6949.574,400
Feb 22, 202449.7049.7049.5449.5649.448,100
Feb 21, 202449.7049.7849.6249.7349.6135,900
Feb 21, 20240.12 Dividend
Feb 20, 202449.6349.7749.6349.6649.4212,100
Feb 16, 202449.7049.7249.6149.6449.408,700
Feb 15, 202449.7649.7649.6449.6449.4036,600
Feb 14, 202449.6049.6749.5849.6549.419,800
Feb 13, 202449.6649.7349.5549.6049.3631,900
Feb 12, 202449.6949.7949.6949.7449.5017,700
Feb 09, 202449.7549.7549.6749.6749.433,900
Feb 08, 202449.6449.7349.6449.7349.493,100
Feb 07, 202449.7449.7449.6249.6249.388,300
Feb 06, 202449.6049.7149.6049.6349.3912,300
Feb 05, 202449.8149.8249.5849.6749.4318,400
Feb 02, 202449.9249.9249.7749.8349.5933,000
Feb 01, 202449.9950.0949.9150.0649.8234,300
Jan 31, 202449.8149.9049.7049.8049.5613,800
Jan 30, 202449.7149.7149.5349.7149.4723,700
Jan 29, 202449.5949.6349.5049.6349.3942,500
Jan 26, 202449.3349.4549.3349.4249.1912,500
Jan 25, 202449.4049.4349.3349.4049.169,000
Jan 24, 202449.5549.5549.3249.3549.1214,800
Jan 23, 202449.4849.5547.4349.5249.2827,300
Jan 23, 20240.12 Dividend
Jan 22, 202449.6749.6749.4949.5949.2324,800
Jan 19, 202449.7149.7149.5449.6749.3156,700
Jan 18, 202449.7349.7549.5949.6049.2414,600
Jan 17, 202449.9049.9049.7149.7649.405,400
Jan 16, 202450.0050.0049.7449.8849.5214,700
Jan 12, 202449.7950.0549.7949.9149.5533,100
Jan 11, 202449.9350.0449.8049.9949.6329,100
Jan 10, 202449.8149.9649.8049.8049.449,000
Jan 09, 202449.9850.0149.8249.9949.6315,000
Jan 08, 202449.8249.9849.8249.8649.5038,200
Jan 05, 202449.9349.9349.7349.8549.499,500
Jan 04, 202449.7649.9149.7649.7949.4320,200
Jan 03, 202449.9350.0049.8549.9449.5827,000
Jan 02, 202449.9549.9849.7949.9449.58392,500
Dec 29, 202349.9549.9549.8849.9149.5566,600
Dec 28, 202349.8149.9449.6149.7849.42372,300
Dec 27, 202349.9550.0249.8949.9649.6027,100
Dec 26, 202349.8849.8849.8349.8349.4720,200
Dec 22, 202350.0050.0049.8649.8849.5245,600
Dec 22, 20230.12 Dividend
Dec 21, 202350.0350.0449.8749.9449.4633,800
Dec 20, 202349.7651.9749.7650.0049.52164,100
Dec 19, 202349.6649.9049.6649.8749.3932,500
Dec 18, 202349.9049.9049.6249.7649.2854,600
Dec 15, 202349.9449.9449.7249.7849.3141,200
Dec 14, 202349.7449.9349.5749.7749.2918,300
Dec 13, 202349.4149.6949.2349.5549.0747,700
Dec 12, 202349.3149.7249.2049.3148.8464,500
Dec 11, 202349.3949.3949.2249.2648.795,900
Dec 08, 202349.3049.9549.2349.2948.8241,100
Dec 07, 202349.3349.4049.0349.2648.7815,800
Dec 06, 202349.1749.3549.0549.1048.6327,000
Dec 05, 202349.1349.2248.9749.2248.759,000
Dec 04, 202349.0449.1248.8149.0048.5332,700
Dec 01, 202348.9249.1348.7548.9948.5210,400
Nov 30, 202348.9648.9948.6648.8548.3826,000
Nov 29, 202348.8849.0348.6848.7048.2316,600
Nov 28, 202348.6148.9248.3548.8348.3614,200
Nov 27, 202348.2548.5848.2448.5648.0926,600
Nov 24, 202348.3548.4048.3548.4047.93600
Nov 22, 202348.4448.4448.1248.2447.7714,900
Nov 21, 202348.0748.3847.9948.1947.7325,600
Nov 21, 20230.117 Dividend
Nov 20, 202348.3248.4347.9048.2147.6331,100
Nov 17, 202348.1848.1947.9048.0347.468,100
Nov 16, 202348.0548.2847.9248.1347.5513,500
Nov 15, 202347.9048.1447.7947.7947.2226,100
Nov 14, 202347.8148.2047.8148.0447.4614,200
Nov 13, 202347.5247.7747.5247.6247.0510,700
Nov 10, 202347.6947.8047.6547.6547.0810,500
Nov 09, 202347.6147.7647.4347.5346.957,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...