Quantcast

First Trust Municipal CEF Income Opportunity ETF Historical Stock Prices

MCEF 
$17.16
*  
0.0592
0.34%
Get MCEF Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading MCEF now
Exchange:NASDAQ

Community Rating:
View:    MCEF Pre-Market
 
 
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 19-AUG-2018 TO 19-NOV-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 17.15 17.2129 17.16 17.16 919
11/19/2018 17.2129 17.2129 17.16 17.16 919
11/16/2018 17.1944 17.2192 17.1942 17.2192 2,843
11/15/2018 17.19 17.19 17.15 17.17 10,829
11/14/2018 17.2202 17.2202 17.2202 17.2202 360
11/13/2018 17.16 17.179 17.16 17.179 293,861
11/12/2018 17.1327 17.1327 17.1327 17.1327 00
11/09/2018 17.1327 17.1327 17.1327 17.1327 500
11/08/2018 17.1 17.1 17.1 17.1 317
11/07/2018 17.14 17.14 17.1399 17.1399 884
11/06/2018 17.052 17.052 17.052 17.052 00
11/05/2018 17.052 17.052 17.052 17.052 00
11/02/2018 17.0274 17.052 17.0274 17.052 635
11/01/2018 17.01 17.0784 17.01 17.0784 3,458
10/31/2018 16.97 17.008 16.96 17.008 1,602
10/30/2018 17.0496 17.0496 17.0496 17.0496 200
10/29/2018 17.1081 17.1081 17.0561 17.0561 1,317
10/26/2018 17.1002 17.115 17.1002 17.115 2,873
10/25/2018 17.1047 17.1047 17.1047 17.1047 789
10/24/2018 17.1234 17.1234 17.1234 17.1234 00
10/23/2018 17.1234 17.1234 17.1234 17.1234 359
10/22/2018 17.1199 17.1199 17.0792 17.0792 618
10/19/2018 17.1 17.1 17.1 17.1 505
10/18/2018 17.1466 17.1466 17.1466 17.1466 517
10/17/2018 17.21 17.21 17.12 17.21 3,035
10/16/2018 17.1072 17.1072 17.1072 17.1072 00
10/15/2018 17.1072 17.1072 17.1072 17.1072 304
10/12/2018 17.14 17.14 17.14 17.14 00
10/11/2018 17.04 17.14 17.04 17.14 3,196
10/10/2018 17.19 17.19 17.085 17.142 5,843
10/09/2018 17.27 17.27 17.27 17.27 00
10/08/2018 17.27 17.27 17.27 17.27 00
10/05/2018 17.32 17.32 17.247 17.27 2,993
10/04/2018 17.4499 17.4499 17.32 17.333 7,954
10/03/2018 17.5901 17.5901 17.4814 17.4814 1,154
10/02/2018 17.55 17.5825 17.54 17.5825 2,855
10/01/2018 17.5718 17.6292 17.56 17.56 14,204
09/28/2018 17.551 17.606 17.55 17.5706 5,252
09/27/2018 17.52 17.52 17.51 17.5145 800
09/26/2018 17.505 17.5574 17.47 17.47 5,399
09/25/2018 17.5296 17.5296 17.5296 17.5296 2,501
09/24/2018 17.524 17.5552 17.5 17.5233 3,796
09/21/2018 17.6 17.61 17.6 17.61 633
09/20/2018 17.5861 17.5861 17.5861 17.5861 2,603
09/19/2018 17.57 17.57 17.57 17.57 386
09/18/2018 17.65 17.65 17.57 17.6116 6,477
09/17/2018 17.7257 17.75 17.7064 17.7064 1,074
09/14/2018 17.741 17.81 17.741 17.7835 6,948
09/13/2018 17.8348 17.8348 17.8348 17.8348 00
09/12/2018 17.8309 17.8348 17.8309 17.8348 696
09/11/2018 17.9 17.9 17.8999 17.8999 285
09/10/2018 17.92 17.92 17.92 17.92 00
09/07/2018 17.8886 17.92 17.8886 17.92 1,254
09/06/2018 17.95 17.95 17.9014 17.95 1,890
09/05/2018 17.9035 17.95 17.9035 17.95 9,620
09/04/2018 17.891 17.891 17.891 17.891 679
08/31/2018 17.9425 17.9616 17.9425 17.9442 4,997
08/30/2018 17.98 17.98 17.9325 17.97 8,177
08/29/2018 17.9345 17.96 17.933 17.96 3,334
08/28/2018 17.9344 17.9344 17.9344 17.9344 150
08/27/2018 17.9512 17.98 17.9512 17.98 403
08/24/2018 17.9 17.98 17.9 17.9562 9,044
08/23/2018 17.97 17.97 17.97 17.97 00
08/22/2018 17.97 17.97 17.97 17.97 453
08/21/2018 17.959 17.98 17.959 17.98 2,632
08/20/2018 17.9448 17.9448 17.9448 17.9448 100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio