Canada markets open in 1 hour 30 minutes

First Trust Municipal High Income ETF (FMHI)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
47.69+0.06 (+0.12%)
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202447.6547.7347.6247.6947.69137,686
May 02, 202447.5847.6547.4747.6447.6433,700
May 01, 202447.4447.5447.4047.4747.4737,700
Apr 30, 202447.4547.5047.3647.4347.4339,100
Apr 29, 202447.5347.5547.4447.5347.5325,400
Apr 26, 202447.5047.5047.4047.4647.4643,000
Apr 25, 202447.5247.5247.3347.4047.4029,100
Apr 24, 202447.5947.5947.4047.5247.5267,500
Apr 23, 202447.5647.5647.4647.5447.5444,100
Apr 23, 20240.159 Dividend
Apr 22, 202447.6147.7147.6147.7047.54108,900
Apr 19, 202447.6847.7547.6247.6547.4975,100
Apr 18, 202448.1048.1047.5547.6247.4639,400
Apr 17, 202447.7047.7047.5247.6447.4836,100
Apr 16, 202447.7847.7847.5247.6247.46101,600
Apr 15, 202447.5547.6647.5147.6547.4994,900
Apr 12, 202447.8047.8147.6647.8047.6459,500
Apr 11, 202447.5847.5847.4747.5647.40154,700
Apr 10, 202447.7947.7947.4747.4847.3280,900
Apr 09, 202447.7247.8447.7247.8347.6750,200
Apr 08, 202447.8147.8147.6647.6847.52133,200
Apr 05, 202447.8047.8047.6647.6847.5271,200
Apr 04, 202447.9947.9947.7947.8447.6839,400
Apr 03, 202448.0548.0547.7247.8247.6691,200
Apr 02, 202448.0948.0947.7947.9047.7485,500
Apr 01, 202448.1848.1847.9548.0547.8970,500
Mar 28, 202448.2448.2448.0648.1848.0282,500
Mar 27, 202448.1448.1548.0548.1447.9833,800
Mar 26, 202448.1348.1748.0648.1147.95109,700
Mar 25, 202448.2348.2348.0948.1347.9740,200
Mar 22, 202448.2548.2548.1248.2148.0571,300
Mar 21, 202448.2048.2048.0348.0547.8961,400
Mar 21, 20240.159 Dividend
Mar 20, 202448.3048.3048.1648.1847.8656,600
Mar 19, 202448.3148.3148.2148.2247.9048,400
Mar 18, 202448.1148.2348.1148.2047.8838,900
Mar 15, 202448.2148.2548.1448.2347.9172,900
Mar 14, 202448.3348.3548.1348.1747.8559,900
Mar 13, 202448.3348.3348.2548.2747.9563,600
Mar 12, 202448.2848.2848.1448.2647.9452,300
Mar 11, 202448.3748.3748.2448.3047.9873,000
Mar 08, 202448.2248.3148.2048.2647.94112,600
Mar 07, 202448.3448.3448.1548.2447.9244,200
Mar 06, 202448.0248.2048.0248.1347.8173,300
Mar 05, 202448.0048.2348.0048.0847.7668,000
Mar 04, 202448.0048.0547.9148.0147.6976,800
Mar 01, 202448.0248.1247.9448.0747.7549,200
Feb 29, 202448.0048.0447.9547.9947.6727,800
Feb 28, 202447.8747.9947.8647.9747.6556,000
Feb 27, 202447.9047.9147.8147.8847.5648,800
Feb 26, 202447.8847.9247.8147.8947.5741,100
Feb 23, 202447.7447.9147.7147.8647.5450,700
Feb 22, 202447.8447.8847.7547.7647.4458,900
Feb 21, 202447.8647.8747.6947.7447.4248,000
Feb 21, 20240.159 Dividend
Feb 20, 202447.9548.0547.8447.8647.3954,600
Feb 16, 202447.7847.8547.6747.7847.3144,500
Feb 15, 202447.9347.9347.7547.8547.3767,700
Feb 14, 202447.6047.8247.5747.7847.3149,200
Feb 13, 202447.7047.7047.5347.5447.0761,000
Feb 12, 202447.7947.9247.6647.8747.4088,600
Feb 09, 202447.6547.7547.6247.6947.2255,900
Feb 08, 202447.7747.7747.6147.6947.2170,300
Feb 07, 202447.7947.8547.6947.7447.27101,200
Feb 06, 202447.5647.8347.5647.8147.3458,800
Feb 05, 202447.8547.8547.5247.5347.06107,000
Feb 02, 202447.9647.9947.8947.9847.5054,300
Feb 01, 202448.0048.2348.0048.1347.6558,900
Jan 31, 202447.8048.0147.8047.9447.46119,600
Jan 30, 202447.5047.7647.5047.7547.28296,500
Jan 29, 202447.5047.6547.4547.5747.1056,000
Jan 26, 202447.4347.4547.3047.3046.83107,400
Jan 25, 202447.3347.4047.2847.3746.9069,600
Jan 24, 202447.2547.3747.1547.1546.68135,100
Jan 23, 202447.3547.3647.1447.1846.7187,300
Jan 23, 20240.158 Dividend
Jan 22, 202447.5647.6047.4047.5046.8734,900
Jan 19, 202447.6947.6947.4247.4946.86129,300
Jan 18, 202447.7547.7547.4547.5046.8793,100
Jan 17, 202447.7547.8047.6047.6447.0189,000
Jan 16, 202447.8647.8947.7047.7947.1653,700
Jan 12, 202447.6947.9047.6947.8847.2516,400
Jan 11, 202447.7447.8547.5647.8147.1857,200
Jan 10, 202447.8147.8147.5847.6947.0619,900
Jan 09, 202447.7347.7447.5747.7247.0959,900
Jan 08, 202447.5847.7947.5747.7847.1552,300
Jan 05, 202447.5047.6847.3747.5446.9136,700
Jan 04, 202447.5847.6547.4747.5946.9681,400
Jan 03, 202447.5247.7047.4847.5546.9286,200
Jan 02, 202447.6547.7147.5147.6347.0067,200
Dec 29, 202347.6147.6847.5047.6847.0562,500
Dec 28, 202347.7447.7447.5247.6146.98103,300
Dec 27, 202347.5747.8047.5347.7947.1691,800
Dec 26, 202347.4747.6147.4647.6046.9755,800
Dec 22, 202347.7347.7347.4847.5346.9084,100
Dec 22, 20230.158 Dividend
Dec 21, 202347.7047.7547.6047.6746.88223,200
Dec 20, 202347.6347.7347.4747.6046.8258,600
Dec 19, 202347.5047.7547.5047.5946.81103,000
Dec 18, 202347.6147.7147.3447.5146.73112,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...