Quantcast

First Trust Municipal High Income ETF Historical Stock Prices

FMHI 
$49.6153
*  
0.0347
0.07%
Get FMHI Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading FMHI now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUL-2018 TO 23-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 49.73 49.6671 49.6153 49.6153 1,210
10/23/2018 49.6602 49.6671 49.6153 49.6153 1,210
10/22/2018 49.7438 49.8 49.7438 49.8 761
10/19/2018 49.6709 49.75 49.6196 49.75 770
10/18/2018 49.6602 49.79 49.6602 49.79 3,404
10/17/2018 49.6009 49.6009 49.6009 49.6009 254
10/16/2018 49.77 49.78 49.5801 49.78 842
10/15/2018 49.77 49.77 49.77 49.77 00
10/12/2018 49.56 49.88 49.56 49.77 4,760
10/11/2018 49.97 49.98 49.61 49.61 28,106
10/10/2018 49.91 49.9199 49.75 49.87 2,792
10/09/2018 49.86 50 49.8 50 8,349
10/08/2018 50 50 50 50 562
10/05/2018 49.97 49.97 49.8804 49.8804 946
10/04/2018 49.96 50.06 49.9147 49.97 18,210
10/03/2018 50.0689 50.0689 49.9583 49.9799 2,090
10/02/2018 50.137 50.2 50.073 50.2 1,618
10/01/2018 50.16 50.16 50.15 50.15 3,213
09/28/2018 50.3 50.3 50.0101 50.0101 468
09/27/2018 49.99 50.1 49.99 50.09 1,273
09/26/2018 49.9899 49.9899 49.9899 49.9899 1,226
09/25/2018 50.2 50.2 49.93 49.99 4,049
09/24/2018 50.24 50.24 50.18 50.18 6,570
09/21/2018 50.24 50.24 50.09 50.2 8,452
09/20/2018 50.12 50.17 50.0887 50.17 2,322
09/19/2018 50.1999 50.1999 50.1234 50.1999 1,618
09/18/2018 50.16 50.224 50.0906 50.0974 8,325
09/17/2018 50.09 50.288 50.09 50.143 2,110
09/14/2018 50.28 50.28 50.0817 50.1275 862
09/13/2018 50.44 50.44 50.38 50.4 1,358
09/12/2018 50.48 50.48 50.3242 50.41 1,662
09/11/2018 50.3863 50.3863 50.3606 50.37 770
09/10/2018 50.48 50.48 50.401 50.47 1,522
09/07/2018 50.3244 50.4399 50.3244 50.4399 3,795
09/06/2018 50.55 50.55 50.5045 50.5045 600
09/05/2018 50.51 50.51 50.4591 50.4591 575
09/04/2018 50.55 50.55 50.4857 50.4857 2,888
08/31/2018 50.505 50.65 50.41 50.65 6,496
08/30/2018 50.51 50.59 50.38 50.58 7,779
08/29/2018 50.468 50.58 50.36 50.38 8,229
08/28/2018 50.61 50.61 50.61 50.61 00
08/27/2018 50.6199 50.6199 50.53 50.61 1,160
08/24/2018 50.55 50.57 50.55 50.57 6,775
08/23/2018 50.63 50.63 50.6283 50.6299 2,363
08/22/2018 50.6399 50.6399 50.5244 50.5244 2,150
08/21/2018 50.59 50.59 50.59 50.59 399
08/20/2018 50.7 50.77 50.56 50.77 4,695
08/17/2018 50.69 50.69 50.5807 50.649 4,019
08/16/2018 50.649 50.65 50.5968 50.5968 1,640
08/15/2018 50.69 50.69 50.63 50.66 1,055
08/14/2018 50.55 50.57 50.4201 50.57 6,028
08/13/2018 50.56 50.56 50.5226 50.5226 990
08/10/2018 50.4299 50.44 50.4299 50.44 714
08/09/2018 50.18 50.18 50.18 50.18 411
08/08/2018 50.32 50.48 50.208 50.208 2,938
08/07/2018 50.36 50.36 50.36 50.36 196
08/06/2018 50.41 50.41 50.3156 50.39 1,690
08/03/2018 50.47 50.47 50.32 50.3299 708
08/02/2018 50.37 50.43 50.2239 50.2239 3,200
08/01/2018 50.3 50.3 50.252 50.252 521
07/31/2018 50.353 50.5 50.3044 50.48 4,227
07/30/2018 50.2 50.37 50.2 50.35 1,421
07/27/2018 50.22 50.316 50.19 50.316 4,071
07/26/2018 50.49 50.49 50.1801 50.1801 1,421
07/25/2018 50.35 50.37 50.34 50.36 1,002
07/24/2018 50.2776 50.32 50.2752 50.2752 1,279
07/23/2018 50.38 50.47 50.35 50.35 1,007
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FMHI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio