Singapore markets closed

First Trust California Municipal High Income ETF (FCAL)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
49.59-0.01 (-0.02%)
At close: 04:00PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202449.5649.6949.5449.5949.595,400
25 Jul 202449.6949.6949.4849.6049.6023,700
24 Jul 202449.6349.7149.4949.5649.5620,800
23 Jul 202449.8249.8249.6349.6349.633,000
23 Jul 20240.123 Dividend
22 Jul 202449.8049.8449.6949.7549.6323,100
19 Jul 202449.8949.8949.6849.7749.6513,100
18 Jul 202449.9049.9049.6849.7749.6517,900
17 Jul 202449.8849.8849.7449.7649.642,400
16 Jul 202449.9349.9349.6349.8249.708,400
15 Jul 202449.6849.7549.6249.7049.5813,600
12 Jul 202449.8749.8749.6149.7449.623,100
11 Jul 202449.5649.7549.5649.6749.5515,300
10 Jul 202449.5049.6849.5049.6249.494,300
09 Jul 202449.5649.6549.4749.5949.477,400
08 Jul 202449.4549.5949.4449.5349.417,000
05 Jul 202449.6249.6249.4649.5349.4016,700
03 Jul 202449.4049.5249.4049.4449.327,100
02 Jul 202449.4149.4549.2549.3449.2224,600
01 Jul 202449.5149.5149.1949.4349.3123,400
28 Jun 202449.6549.6549.3949.5249.409,100
27 Jun 202449.6049.7349.5149.5149.397,200
27 Jun 20240.123 Dividend
26 Jun 202449.8549.8549.5749.7249.478,100
25 Jun 202449.9049.9049.6749.8349.585,800
24 Jun 202449.8249.8349.6549.8149.5612,800
21 Jun 202449.8249.8249.6749.8049.552,500
20 Jun 202449.8149.8249.6549.7249.4727,300
18 Jun 202449.6449.7949.6449.6849.436,500
17 Jun 202449.6849.8249.6349.6949.4429,600
14 Jun 202449.7349.7749.5849.7149.462,500
13 Jun 202449.6649.7549.5649.6649.41238,000
12 Jun 202449.2849.6449.2849.4849.2411,900
11 Jun 202449.2949.4049.2649.2749.036,200
10 Jun 202449.3149.3749.1949.3149.0615,100
07 Jun 202449.4149.4149.2649.3449.109,000
06 Jun 202449.4649.4949.3749.4449.203,100
05 Jun 202449.2949.3849.2349.3049.0615,900
04 Jun 202449.1449.1949.0949.1548.907,200
03 Jun 202448.9249.1348.9249.0648.826,300
31 May 202449.0349.0348.9348.9348.697,000
30 May 202449.0249.0248.8048.8248.5816,200
29 May 202448.9349.1648.7948.7948.5517,800
28 May 202449.0649.1448.9849.0548.8151,300
24 May 202449.0249.0948.9148.9148.6721,900
23 May 202449.1949.1949.0949.1148.8712,500
22 May 202449.1849.2349.0949.2148.979,400
21 May 202449.3449.3649.2349.2649.0215,600
21 May 20240.121 Dividend
20 May 202449.5049.5049.3749.3849.0221,100
17 May 202449.5749.5849.4149.5449.179,800
16 May 202449.5649.6049.5049.5449.1737,000
15 May 202449.5849.6149.5149.5949.2216,200
14 May 202449.6049.6049.4549.5549.1810,700
13 May 202449.4449.5449.4449.5149.146,100
10 May 202449.5249.5249.4249.4949.122,300
09 May 202449.5549.5549.3549.5249.159,000
08 May 202449.5449.5449.4449.5349.1614,100
07 May 202449.3249.5149.3149.5049.1314,800
06 May 202449.2049.3849.2049.2948.9315,000
03 May 202449.3649.3649.1149.3248.96137,300
02 May 202449.2049.2049.0349.1948.8359,900
01 May 202448.9949.1648.9449.1048.7410,100
30 Apr 202449.0649.1148.9549.1048.7428,300
29 Apr 202449.0449.1048.9949.0448.6817,700
26 Apr 202448.9749.0548.9149.0048.6412,800
25 Apr 202449.0749.0748.9049.0448.6813,200
24 Apr 202449.1349.1349.0149.1148.7510,400
23 Apr 202449.0349.2249.0349.1448.7820,300
23 Apr 20240.12 Dividend
22 Apr 202449.1849.3049.1849.2748.7934,500
19 Apr 202449.2649.2649.1449.2248.7410,800
18 Apr 202449.1849.2449.1449.2348.7521,100
17 Apr 202449.0949.2349.0949.1448.666,600
16 Apr 202449.3049.3049.1549.2248.7419,500
15 Apr 202449.3449.3449.2149.3248.8414,500
12 Apr 202449.4049.4049.2949.3448.8614,900
11 Apr 202449.1549.2649.1549.1648.685,500
10 Apr 202449.2849.2949.1549.1548.674,200
09 Apr 202449.2949.6149.2949.3748.8923,600
08 Apr 202449.3149.3149.2249.2848.7922,600
05 Apr 202449.3749.3749.3149.3448.865,700
04 Apr 202449.4249.4249.3249.3748.899,500
03 Apr 202449.2549.3449.2449.3248.8413,900
02 Apr 202449.5349.5549.3549.3648.888,800
01 Apr 202449.6849.6849.5349.5749.085,100
28 Mar 202449.7549.7549.6249.6549.1674,800
27 Mar 202449.6349.6649.5849.6349.1438,400
26 Mar 202449.7049.7049.6149.6549.1622,300
25 Mar 202449.7049.7149.6549.7149.2276,700
22 Mar 202449.8049.8049.6449.7049.2120,200
21 Mar 202449.7449.7449.6849.7049.219,400
21 Mar 20240.12 Dividend
20 Mar 202449.8349.8349.7349.7949.1810,500
19 Mar 202449.7249.8349.7149.8049.199,200
18 Mar 202449.8349.8349.7349.8149.2015,400
15 Mar 202449.8549.8849.7749.8349.22239,400
14 Mar 202449.8849.8849.8049.8349.23173,400
13 Mar 202450.0150.0149.9249.9549.3412,900
12 Mar 202449.9249.9549.8849.9249.318,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...