Australia markets close in 6 hours 3 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:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202447.6547.7347.6247.6947.69137,686
02 May 202447.5847.6547.4747.6447.6433,700
01 May 202447.4447.5447.4047.4747.4737,700
30 Apr 202447.4547.5047.3647.4347.4339,100
29 Apr 202447.5347.5547.4447.5347.5325,400
26 Apr 202447.5047.5047.4047.4647.4643,000
25 Apr 202447.5247.5247.3347.4047.4029,100
24 Apr 202447.5947.5947.4047.5247.5267,500
23 Apr 202447.5647.5647.4647.5447.5444,100
23 Apr 20240.159 Dividend
22 Apr 202447.6147.7147.6147.7047.54108,900
19 Apr 202447.6847.7547.6247.6547.4975,100
18 Apr 202448.1048.1047.5547.6247.4639,400
17 Apr 202447.7047.7047.5247.6447.4836,100
16 Apr 202447.7847.7847.5247.6247.46101,600
15 Apr 202447.5547.6647.5147.6547.4994,900
12 Apr 202447.8047.8147.6647.8047.6459,500
11 Apr 202447.5847.5847.4747.5647.40154,700
10 Apr 202447.7947.7947.4747.4847.3280,900
09 Apr 202447.7247.8447.7247.8347.6750,200
08 Apr 202447.8147.8147.6647.6847.52133,200
05 Apr 202447.8047.8047.6647.6847.5271,200
04 Apr 202447.9947.9947.7947.8447.6839,400
03 Apr 202448.0548.0547.7247.8247.6691,200
02 Apr 202448.0948.0947.7947.9047.7485,500
01 Apr 202448.1848.1847.9548.0547.8970,500
28 Mar 202448.2448.2448.0648.1848.0282,500
27 Mar 202448.1448.1548.0548.1447.9833,800
26 Mar 202448.1348.1748.0648.1147.95109,700
25 Mar 202448.2348.2348.0948.1347.9740,200
22 Mar 202448.2548.2548.1248.2148.0571,300
21 Mar 202448.2048.2048.0348.0547.8961,400
21 Mar 20240.159 Dividend
20 Mar 202448.3048.3048.1648.1847.8656,600
19 Mar 202448.3148.3148.2148.2247.9048,400
18 Mar 202448.1148.2348.1148.2047.8838,900
15 Mar 202448.2148.2548.1448.2347.9172,900
14 Mar 202448.3348.3548.1348.1747.8559,900
13 Mar 202448.3348.3348.2548.2747.9563,600
12 Mar 202448.2848.2848.1448.2647.9452,300
11 Mar 202448.3748.3748.2448.3047.9873,000
08 Mar 202448.2248.3148.2048.2647.94112,600
07 Mar 202448.3448.3448.1548.2447.9244,200
06 Mar 202448.0248.2048.0248.1347.8173,300
05 Mar 202448.0048.2348.0048.0847.7668,000
04 Mar 202448.0048.0547.9148.0147.6976,800
01 Mar 202448.0248.1247.9448.0747.7549,200
29 Feb 202448.0048.0447.9547.9947.6727,800
28 Feb 202447.8747.9947.8647.9747.6556,000
27 Feb 202447.9047.9147.8147.8847.5648,800
26 Feb 202447.8847.9247.8147.8947.5741,100
23 Feb 202447.7447.9147.7147.8647.5450,700
22 Feb 202447.8447.8847.7547.7647.4458,900
21 Feb 202447.8647.8747.6947.7447.4248,000
21 Feb 20240.159 Dividend
20 Feb 202447.9548.0547.8447.8647.3954,600
16 Feb 202447.7847.8547.6747.7847.3144,500
15 Feb 202447.9347.9347.7547.8547.3767,700
14 Feb 202447.6047.8247.5747.7847.3149,200
13 Feb 202447.7047.7047.5347.5447.0761,000
12 Feb 202447.7947.9247.6647.8747.4088,600
09 Feb 202447.6547.7547.6247.6947.2255,900
08 Feb 202447.7747.7747.6147.6947.2170,300
07 Feb 202447.7947.8547.6947.7447.27101,200
06 Feb 202447.5647.8347.5647.8147.3458,800
05 Feb 202447.8547.8547.5247.5347.06107,000
02 Feb 202447.9647.9947.8947.9847.5054,300
01 Feb 202448.0048.2348.0048.1347.6558,900
31 Jan 202447.8048.0147.8047.9447.46119,600
30 Jan 202447.5047.7647.5047.7547.28296,500
29 Jan 202447.5047.6547.4547.5747.1056,000
26 Jan 202447.4347.4547.3047.3046.83107,400
25 Jan 202447.3347.4047.2847.3746.9069,600
24 Jan 202447.2547.3747.1547.1546.68135,100
23 Jan 202447.3547.3647.1447.1846.7187,300
23 Jan 20240.158 Dividend
22 Jan 202447.5647.6047.4047.5046.8734,900
19 Jan 202447.6947.6947.4247.4946.86129,300
18 Jan 202447.7547.7547.4547.5046.8793,100
17 Jan 202447.7547.8047.6047.6447.0189,000
16 Jan 202447.8647.8947.7047.7947.1653,700
12 Jan 202447.6947.9047.6947.8847.2516,400
11 Jan 202447.7447.8547.5647.8147.1857,200
10 Jan 202447.8147.8147.5847.6947.0619,900
09 Jan 202447.7347.7447.5747.7247.0959,900
08 Jan 202447.5847.7947.5747.7847.1552,300
05 Jan 202447.5047.6847.3747.5446.9136,700
04 Jan 202447.5847.6547.4747.5946.9681,400
03 Jan 202447.5247.7047.4847.5546.9286,200
02 Jan 202447.6547.7147.5147.6347.0067,200
29 Dec 202347.6147.6847.5047.6847.0562,500
28 Dec 202347.7447.7447.5247.6146.98103,300
27 Dec 202347.5747.8047.5347.7947.1691,800
26 Dec 202347.4747.6147.4647.6046.9755,800
22 Dec 202347.7347.7347.4847.5346.9084,100
22 Dec 20230.158 Dividend
21 Dec 202347.7047.7547.6047.6746.88223,200
20 Dec 202347.6347.7347.4747.6046.8258,600
19 Dec 202347.5047.7547.5047.5946.81103,000
18 Dec 202347.6147.7147.3447.5146.73112,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...