Singapore markets closed

First Trust California Municipal High Income ETF (FCAL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
46.82-0.06 (-0.13%)
At close: 03:46PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202246.9046.9346.7146.8246.826,800
29 Sept 202246.8146.9346.8146.8846.8814,900
28 Sept 202247.0147.1746.9546.9546.9547,800
27 Sept 202247.1847.1846.9047.0047.0023,000
26 Sept 202247.2447.3847.0447.1547.1529,700
23 Sept 202247.5847.7046.9947.3647.3666,400
23 Sept 20220.1 Dividend
22 Sept 202247.7547.8547.6047.6847.5827,900
21 Sept 202247.9648.0147.8347.9247.8210,600
20 Sept 202248.0248.1147.8947.9547.85105,600
19 Sept 202248.0548.1048.0148.0647.965,300
16 Sept 202248.1648.1647.9948.0247.9211,200
15 Sept 202248.1048.2448.0448.1148.0136,100
14 Sept 202248.1448.3048.1348.1848.083,200
13 Sept 202248.3248.4648.1748.2648.1621,900
12 Sept 202248.4648.5148.3548.3548.2512,500
09 Sept 202248.3848.5848.3748.4748.3712,800
08 Sept 202248.3348.5748.3348.3648.269,300
07 Sept 202248.6548.6548.4848.5348.4327,100
06 Sept 202248.5648.6248.4948.5048.405,700
02 Sept 202248.7348.7548.5848.6848.585,900
01 Sept 202248.5748.6448.4748.5748.4714,000
31 Aug 202248.7548.8148.4848.7048.6026,900
30 Aug 202248.8348.9648.7248.8648.768,000
29 Aug 202249.0049.0248.7648.8748.7716,600
26 Aug 202248.9649.0348.9549.0348.932,900
25 Aug 202249.0249.0848.9748.9748.8715,400
24 Aug 202249.1249.1649.0049.1249.024,900
23 Aug 202249.2249.2349.1149.1549.0510,900
23 Aug 20220.095 Dividend
22 Aug 202249.3649.3949.2949.3149.1120,600
19 Aug 202249.2149.3949.2149.3149.1118,900
18 Aug 202249.6049.6049.4449.5149.314,900
17 Aug 202249.7049.7049.3949.4949.2919,400
16 Aug 202249.6749.7649.5949.7649.569,500
15 Aug 202249.7249.8049.6149.7449.5450,200
12 Aug 202249.7849.7949.5649.7649.566,300
11 Aug 202249.6949.7349.5949.6749.4716,100
10 Aug 202249.7249.7749.6649.7249.525,200
09 Aug 202249.5949.7049.5949.6549.457,300
08 Aug 202249.6249.7349.5149.7349.5318,000
05 Aug 202249.6549.7149.5549.6449.4416,400
04 Aug 202249.7049.8349.5949.8349.6314,100
03 Aug 202249.7849.8349.6649.8149.6119,800
02 Aug 202249.8349.8749.7349.7349.5352,400
01 Aug 202249.7249.7849.5149.6849.4831,200
29 Jul 202249.6049.7049.4549.5749.3713,900
28 Jul 202249.5149.5749.4049.4949.297,700
27 Jul 202249.2449.4049.1849.2649.0617,700
26 Jul 202249.3449.4049.1849.3449.1412,100
25 Jul 202249.2049.2349.1949.2149.015,700
22 Jul 202249.1549.3149.0649.2149.0114,200
21 Jul 202248.9149.1348.9049.0248.828,900
21 Jul 20220.093 Dividend
20 Jul 202249.0549.2148.9049.0748.7811,300
19 Jul 202248.9449.0648.9249.0048.718,700
18 Jul 202249.0449.1748.9249.0348.7410,500
15 Jul 202248.9449.1648.9449.1648.874,500
14 Jul 202248.8749.1648.8749.0648.776,600
13 Jul 202248.9349.0748.8549.0748.786,300
12 Jul 202249.0149.0948.8748.9148.6214,000
11 Jul 202249.0949.1248.8849.0948.805,400
08 Jul 202248.9949.0248.8349.0248.737,600
07 Jul 202248.9148.9148.7848.8248.537,900
06 Jul 202248.9448.9448.7648.7648.487,300
05 Jul 202248.7448.8548.7448.7448.452,600
01 Jul 202248.4848.6948.4848.6148.324,500
30 Jun 202248.3348.4948.3348.3848.092,400
29 Jun 202248.0748.3048.0748.2047.9224,700
28 Jun 202248.2748.3848.0348.1947.9132,500
27 Jun 202248.2648.3848.1048.2447.9630,500
24 Jun 202248.1248.3248.1148.3048.012,800
24 Jun 20220.093 Dividend
23 Jun 202248.0048.4648.0048.1747.7932,200
22 Jun 202248.0248.2947.9648.1547.7736,200
21 Jun 202247.9748.1047.8148.1047.7213,100
17 Jun 202248.0248.2047.9148.0447.6647,200
16 Jun 202247.8748.1047.7947.9947.6119,200
15 Jun 202248.0648.3847.8048.0447.669,000
14 Jun 202248.4448.4548.0448.2147.8321,300
13 Jun 202248.8348.8347.7748.0947.7124,800
10 Jun 202249.0649.0848.9949.0348.6510,300
09 Jun 202249.3549.4049.1749.1748.796,800
08 Jun 202249.5149.5449.3649.4649.0719,400
07 Jun 202249.6249.7549.5149.5649.1722,700
06 Jun 202249.6749.6749.5349.6249.2325,400
03 Jun 202249.7249.7749.5849.7149.329,200
02 Jun 202249.6049.7949.5849.7949.4020,200
01 Jun 202249.4749.6349.4249.5849.1943,400
31 May 202249.4349.5349.3349.5049.1122,500
27 May 202249.3549.4749.3449.4649.074,300
26 May 202249.0349.1749.0349.1748.7910,200
25 May 202248.7648.9148.7348.7548.3726,200
24 May 202248.4548.6748.4548.5648.1815,900
24 May 20220.093 Dividend
23 May 202248.0348.3448.0348.2247.7515,000
20 May 202248.0248.3148.0248.0947.6241,700
19 May 202247.9148.1047.9047.9847.5113,100
18 May 202247.8848.0347.8547.8547.3812,600
17 May 202248.0348.1947.9047.9847.5129,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...