Quantcast

First Trust Municipal CEF Income Opportunity ETF Historical Stock Prices

MCEF 
$17.98
*  
0.0352
0.2%
Get MCEF Alerts
*Delayed - data as of Aug. 21, 2018 12:28 ET  -  Find a broker to begin trading MCEF now
Exchange:NASDAQ

Community Rating:
View:    MCEF Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2018 TO 20-AUG-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.
12:28 17.94 17.98 17.959 17.98 2,627
08/20/2018 17.9448 17.9448 17.9448 17.9448 100
08/17/2018 17.9284 17.9284 17.9284 17.9284 251
08/16/2018 17.9799 17.9799 17.915 17.915 3,131
08/15/2018 17.97 17.97 17.97 17.97 485
08/14/2018 17.84 17.84 17.84 17.84 00
08/13/2018 17.84 17.84 17.84 17.84 00
08/10/2018 17.831 17.91 17.83 17.84 23,660
08/09/2018 17.95 17.95 17.95 17.95 5,339
08/08/2018 17.881 17.9072 17.88 17.9072 2,912
08/07/2018 17.904 17.904 17.904 17.904 00
08/06/2018 17.904 17.904 17.904 17.904 00
08/03/2018 17.9208 17.9208 17.904 17.904 2,500
08/02/2018 17.93 17.93 17.878 17.878 2,861
08/01/2018 17.9 17.9 17.9 17.9 00
07/31/2018 17.91 17.91 17.9 17.9 357
07/30/2018 17.8899 17.8899 17.8899 17.8899 228
07/27/2018 17.8867 17.8867 17.8867 17.8867 503
07/26/2018 17.912 17.912 17.912 17.912 00
07/25/2018 17.912 17.912 17.912 17.912 00
07/24/2018 17.912 17.912 17.912 17.912 501
07/23/2018 17.9599 17.9599 17.9599 17.9599 241
07/20/2018 17.9048 17.9048 17.9048 17.9048 00
07/19/2018 17.93 17.93 17.9048 17.9048 655
07/18/2018 17.8444 17.8444 17.8444 17.8444 00
07/17/2018 17.841 17.8444 17.841 17.8444 1,673
07/16/2018 17.86 17.88 17.86 17.88 1,064
07/13/2018 17.8499 17.8499 17.8499 17.8499 00
07/12/2018 17.8207 17.8499 17.8207 17.8499 4,715
07/11/2018 17.88 17.88 17.88 17.88 00
07/10/2018 17.91 17.91 17.8644 17.88 3,323
07/09/2018 17.8867 17.8867 17.8867 17.8867 00
07/06/2018 17.8794 17.9091 17.8778 17.8867 485
07/05/2018 17.874 17.874 17.874 17.874 3,539
07/03/2018 17.9699 17.9699 17.9699 17.9699 342
07/02/2018 17.99 17.99 17.99 17.99 662
06/29/2018 17.861 17.861 17.861 17.861 00
06/28/2018 17.92 17.92 17.86 17.861 5,100
06/27/2018 17.9027 17.91 17.9027 17.91 571
06/26/2018 17.9099 17.9099 17.84 17.8828 3,456
06/25/2018 17.8509 17.8509 17.8509 17.8509 00
06/22/2018 17.8509 17.8509 17.8509 17.8509 221
06/21/2018 17.8228 17.8228 17.8228 17.8228 00
06/20/2018 17.8228 17.8228 17.8228 17.8228 00
06/19/2018 17.8228 17.8228 17.8228 17.8228 00
06/18/2018 17.8499 17.8499 17.8228 17.8228 2,038
06/15/2018 17.78 17.78 17.78 17.78 3,631
06/14/2018 17.78 17.7898 17.77 17.7898 4,568
06/13/2018 17.8398 17.8398 17.8256 17.8256 1,235
06/12/2018 17.8357 17.85 17.8357 17.85 2,225
06/11/2018 17.93 17.939 17.85 17.85 3,900
06/08/2018 17.93 17.93 17.93 17.93 592
06/07/2018 17.85 17.85 17.85 17.85 1,000
06/06/2018 17.8964 17.92 17.84 17.85 7,249
06/05/2018 17.8901 17.9017 17.8901 17.9017 1,555
06/04/2018 17.99 17.99 17.99 17.99 00
06/01/2018 17.99 17.99 17.99 17.99 181
05/31/2018 17.96 17.96 17.96 17.96 00
05/30/2018 17.96 17.96 17.96 17.96 227
05/29/2018 17.861 17.884 17.861 17.884 2,619
05/25/2018 17.88 17.88 17.83 17.83 23,985
05/24/2018 17.83 17.86 17.83 17.86 300
05/23/2018 17.8 17.8 17.8 17.8 10,339
05/22/2018 17.79 17.79 17.79 17.79 157
05/21/2018 17.7272 17.7799 17.7272 17.7799 319
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MCEF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio