Singapore markets open in 1 hour 31 minutes

First Trust California Municipal High Income ETF (FCAL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
48.92+0.12 (+0.24%)
At close: 03:59PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202248.7349.0348.7348.9248.9230,114
06 Dec 202248.7948.9348.6548.8048.8037,500
05 Dec 202248.5048.7948.4848.5748.572,500
02 Dec 202248.6948.7348.5148.5848.5817,700
01 Dec 202248.4149.0448.4148.6748.6733,000
30 Nov 202248.4048.4948.2848.4448.4414,100
29 Nov 202248.0648.4148.0548.2648.2616,300
28 Nov 202248.0448.3048.0448.0848.0836,400
25 Nov 202248.0748.2148.0748.1748.175,800
23 Nov 202248.1948.2347.9248.1748.1717,600
22 Nov 202248.0748.1047.9047.9047.906,300
22 Nov 20220.107 Dividend
21 Nov 202247.9948.0447.8647.9147.8012,600
18 Nov 202247.8748.1347.8748.0147.906,700
17 Nov 202247.8047.8847.7147.8547.7410,700
16 Nov 202247.6047.8747.6047.7947.6818,300
15 Nov 202247.4247.9747.3547.5547.4423,900
14 Nov 202247.4247.5547.1747.3047.1913,200
11 Nov 202247.1747.9047.1247.3847.2725,100
10 Nov 202247.1347.5046.9947.3447.2350,900
09 Nov 202246.8446.8846.7046.7246.6298,400
08 Nov 202246.7046.8346.5746.6646.5624,000
07 Nov 202246.5746.7646.5046.5246.426,400
04 Nov 202246.5646.6746.5146.5446.443,400
03 Nov 202246.5346.6646.3946.6646.563,100
02 Nov 202246.6046.7646.5046.6146.519,300
01 Nov 202246.5846.6646.4946.6246.5215,400
31 Oct 202246.3746.5146.3046.3746.2719,800
28 Oct 202246.4446.4646.2446.4346.3317,800
27 Oct 202246.2646.4646.2646.3346.2322,900
26 Oct 202246.3246.4246.1646.2546.15412,100
25 Oct 202246.5746.5746.1746.2946.1919,900
24 Oct 202246.6246.7146.3446.4546.3517,600
21 Oct 202246.9446.9446.6046.6046.5012,300
21 Oct 20220.103 Dividend
20 Oct 202247.2947.2946.1547.1046.8969,400
19 Oct 202247.3247.3647.1747.3147.1010,600
18 Oct 202247.4047.4647.1747.3347.1213,600
17 Oct 202247.3347.4247.3247.3847.172,400
14 Oct 202247.3847.3847.2747.3847.178,400
13 Oct 202247.2647.3646.7847.3047.0920,400
12 Oct 202247.5647.6047.2747.4947.283,800
11 Oct 202247.3347.4347.2847.3947.185,300
10 Oct 202247.3547.3547.1547.2647.0510,400
07 Oct 202247.3947.3947.2647.2947.084,500
06 Oct 202247.3447.4347.2247.3747.166,700
05 Oct 202247.2947.3547.2247.2647.0533,200
04 Oct 202247.2547.2847.1747.2347.0220,100
03 Oct 202247.0147.0146.7846.9346.724,900
30 Sept 202246.9046.9346.7146.8246.616,800
29 Sept 202246.8146.9346.8146.8846.6714,900
28 Sept 202247.0147.1746.9546.9546.7447,800
27 Sept 202247.1847.1846.9047.0046.8023,000
26 Sept 202247.2447.3847.0447.1546.9429,700
23 Sept 202247.5847.7046.9947.3647.1566,400
23 Sept 20220.1 Dividend
22 Sept 202247.7547.8547.6047.6847.3727,900
21 Sept 202247.9648.0147.8347.9247.6110,600
20 Sept 202248.0248.1147.8947.9547.64105,600
19 Sept 202248.0548.1048.0148.0647.755,300
16 Sept 202248.1648.1647.9948.0247.7111,200
15 Sept 202248.1048.2448.0448.1147.8036,100
14 Sept 202248.1448.3048.1348.1847.873,200
13 Sept 202248.3248.4648.1748.2647.9521,900
12 Sept 202248.4648.5148.3548.3548.0412,500
09 Sept 202248.3848.5848.3748.4748.1512,800
08 Sept 202248.3348.5748.3348.3648.059,300
07 Sept 202248.6548.6548.4848.5348.2127,100
06 Sept 202248.5648.6248.4948.5048.185,700
02 Sept 202248.7348.7548.5848.6848.365,900
01 Sept 202248.5748.6448.4748.5748.2514,000
31 Aug 202248.7548.8148.4848.7048.3826,900
30 Aug 202248.8348.9648.7248.8648.548,000
29 Aug 202249.0049.0248.7648.8748.5516,600
26 Aug 202248.9649.0348.9549.0348.712,900
25 Aug 202249.0249.0848.9748.9748.6515,400
24 Aug 202249.1249.1649.0049.1248.804,900
23 Aug 202249.2249.2349.1149.1548.8310,900
23 Aug 20220.095 Dividend
22 Aug 202249.3649.3949.2949.3148.8920,600
19 Aug 202249.2149.3949.2149.3148.8918,900
18 Aug 202249.6049.6049.4449.5149.094,900
17 Aug 202249.7049.7049.3949.4949.0719,400
16 Aug 202249.6749.7649.5949.7649.349,500
15 Aug 202249.7249.8049.6149.7449.3250,200
12 Aug 202249.7849.7949.5649.7649.346,300
11 Aug 202249.6949.7349.5949.6749.2516,100
10 Aug 202249.7249.7749.6649.7249.305,200
09 Aug 202249.5949.7049.5949.6549.237,300
08 Aug 202249.6249.7349.5149.7349.3118,000
05 Aug 202249.6549.7149.5549.6449.2216,400
04 Aug 202249.7049.8349.5949.8349.4114,100
03 Aug 202249.7849.8349.6649.8149.4019,800
02 Aug 202249.8349.8749.7349.7349.3152,400
01 Aug 202249.7249.7849.5149.6849.2631,200
29 Jul 202249.6049.7049.4549.5749.1513,900
28 Jul 202249.5149.5749.4049.4949.077,700
27 Jul 202249.2449.4049.1849.2648.8517,700
26 Jul 202249.3449.4049.1849.3448.9212,100
25 Jul 202249.2049.2349.1949.2148.805,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...