Singapore markets closed

First Trust California Municipal High Income ETF (FCAL)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
49.540.00 (0.00%)
At close: 04:00PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202449.5749.5849.4149.5449.549,800
16 May 202449.5649.6049.5049.5449.5437,000
15 May 202449.5849.6149.5149.5949.5916,200
14 May 202449.6049.6049.4549.5549.5510,700
13 May 202449.4449.5449.4449.5149.516,100
10 May 202449.5249.5249.4249.4949.492,300
09 May 202449.5549.5549.3549.5249.529,000
08 May 202449.5449.5449.4449.5349.5314,100
07 May 202449.3249.5149.3149.5049.5014,800
06 May 202449.2049.3849.2049.2949.2915,000
03 May 202449.3649.3649.1149.3249.32137,300
02 May 202449.2049.2049.0349.1949.1959,900
01 May 202448.9949.1648.9449.1049.1010,100
30 Apr 202449.0649.1148.9549.1049.1028,300
29 Apr 202449.0449.1048.9949.0449.0417,700
26 Apr 202448.9749.0548.9149.0049.0012,800
25 Apr 202449.0749.0748.9049.0449.0413,200
24 Apr 202449.1349.1349.0149.1149.1110,400
23 Apr 202449.0349.2249.0349.1449.1420,300
23 Apr 20240.12 Dividend
22 Apr 202449.1849.3049.1849.2749.1534,500
19 Apr 202449.2649.2649.1449.2249.1010,800
18 Apr 202449.1849.2449.1449.2349.1121,100
17 Apr 202449.0949.2349.0949.1449.026,600
16 Apr 202449.3049.3049.1549.2249.1019,500
15 Apr 202449.3449.3449.2149.3249.2014,500
12 Apr 202449.4049.4049.2949.3449.2214,900
11 Apr 202449.1549.2649.1549.1649.045,500
10 Apr 202449.2849.2949.1549.1549.034,200
09 Apr 202449.2949.6149.2949.3749.2523,600
08 Apr 202449.3149.3149.2249.2849.1522,600
05 Apr 202449.3749.3749.3149.3449.225,700
04 Apr 202449.4249.4249.3249.3749.259,500
03 Apr 202449.2549.3449.2449.3249.2013,900
02 Apr 202449.5349.5549.3549.3649.248,800
01 Apr 202449.6849.6849.5349.5749.455,100
28 Mar 202449.7549.7549.6249.6549.5374,800
27 Mar 202449.6349.6649.5849.6349.5138,400
26 Mar 202449.7049.7049.6149.6549.5322,300
25 Mar 202449.7049.7149.6549.7149.5976,700
22 Mar 202449.8049.8049.6449.7049.5820,200
21 Mar 202449.7449.7449.6849.7049.589,400
21 Mar 20240.12 Dividend
20 Mar 202449.8349.8349.7349.7949.5510,500
19 Mar 202449.7249.8349.7149.8049.569,200
18 Mar 202449.8349.8349.7349.8149.5715,400
15 Mar 202449.8549.8849.7749.8349.58239,400
14 Mar 202449.8849.8849.8049.8349.59173,400
13 Mar 202450.0150.0149.9249.9549.7112,900
12 Mar 202449.9249.9549.8849.9249.688,800
11 Mar 202449.9949.9949.8849.9349.6916,900
08 Mar 202449.9849.9849.8749.9349.699,400
07 Mar 202449.9049.9149.8749.9149.6720,400
06 Mar 202449.7449.8549.7449.8149.5716,900
05 Mar 202449.8649.8649.7849.8249.5811,900
04 Mar 202449.7649.7849.7049.7649.5117,000
01 Mar 202449.8249.8449.7049.7849.5422,900
29 Feb 202449.8049.8049.7249.7749.5311,500
28 Feb 202449.7649.7749.7149.7249.4816,700
27 Feb 202449.7049.7249.6049.7149.478,900
26 Feb 202449.8049.8049.6349.6849.4418,000
23 Feb 202449.7349.7349.6249.6949.454,400
22 Feb 202449.7049.7049.5449.5649.328,100
21 Feb 202449.7049.7849.6249.7349.4935,900
21 Feb 20240.12 Dividend
20 Feb 202449.6349.7749.6349.6649.3012,100
16 Feb 202449.7049.7249.6149.6449.288,700
15 Feb 202449.7649.7649.6449.6449.2836,600
14 Feb 202449.6049.6749.5849.6549.299,800
13 Feb 202449.6649.7349.5549.6049.2431,900
12 Feb 202449.6949.7949.6949.7449.3817,700
09 Feb 202449.7549.7549.6749.6749.313,900
08 Feb 202449.6449.7349.6449.7349.373,100
07 Feb 202449.7449.7449.6249.6249.268,300
06 Feb 202449.6049.7149.6049.6349.2712,300
05 Feb 202449.8149.8249.5849.6749.3118,400
02 Feb 202449.9249.9249.7749.8349.4733,000
01 Feb 202449.9950.0949.9150.0649.7034,300
31 Jan 202449.8149.9049.7049.8049.4413,800
30 Jan 202449.7149.7149.5349.7149.3523,700
29 Jan 202449.5949.6349.5049.6349.2742,500
26 Jan 202449.3349.4549.3349.4249.0712,500
25 Jan 202449.4049.4349.3349.4049.049,000
24 Jan 202449.5549.5549.3249.3549.0014,800
23 Jan 202449.4849.5547.4349.5249.1627,300
23 Jan 20240.12 Dividend
22 Jan 202449.6749.6749.4949.5949.1124,800
19 Jan 202449.7149.7149.5449.6749.1956,700
18 Jan 202449.7349.7549.5949.6049.1214,600
17 Jan 202449.9049.9049.7149.7649.285,400
16 Jan 202450.0050.0049.7449.8849.4014,700
12 Jan 202449.7950.0549.7949.9149.4333,100
11 Jan 202449.9350.0449.8049.9949.5129,100
10 Jan 202449.8149.9649.8049.8049.329,000
09 Jan 202449.9850.0149.8249.9949.5115,000
08 Jan 202449.8249.9849.8249.8649.3838,200
05 Jan 202449.9349.9349.7349.8549.379,500
04 Jan 202449.7649.9149.7649.7949.3120,200
03 Jan 202449.9350.0049.8549.9449.4627,000
02 Jan 202449.9549.9849.7949.9449.46392,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...