S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
First Trust Municipal High Income (FMHI)
First Trust Municipal High Income (FMHI) Historical

FMHI First Trust Municipal High Income

47.65

0.07 (0.15%)

May 31 2024 - Closed

Delayed by 15 minutes

FMHI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	47.65	0.07	0.15%	47.72	47.76	47.54	55,461
May 30 2024	47.58	-0.02	-0.04%	47.63	47.775	47.52	50,046
May 29 2024	47.60	-0.10	-0.21%	47.69	47.7099	47.58	153,218
May 28 2024	47.70	-0.10	-0.21%	47.79	47.821	47.6648	62,892
May 24 2024	47.80	0.05	0.10%	47.79	47.81	47.71	58,824
May 23 2024	47.75	-0.12	-0.25%	47.75	47.8499	47.7371	36,054
May 22 2024	47.87	-0.08	-0.17%	47.98	47.99	47.84	28,480
May 21 2024	47.95	-0.19	-0.39%	48.04	48.1292	47.95	22,377
May 20 2024	48.14	0.00	0.00%	48.10	48.1495	48.00	39,071
May 17 2024	48.14	-0.16	-0.33%	48.28	48.28	48.07	46,416
May 16 2024	48.30	0.11	0.23%	48.25	48.31	48.25	43,483
May 15 2024	48.19	0.11	0.23%	48.17	48.25	48.17	55,436
May 14 2024	48.08	0.01	0.02%	48.11	48.15	48.0601	54,766
May 13 2024	48.07	0.01	0.02%	48.13	48.1499	48.03	50,638
May 10 2024	48.06	-0.01	-0.02%	48.08	48.0999	48.03	39,944
May 09 2024	48.07	0.02	0.04%	48.10	48.13	48.01	54,389
May 08 2024	48.05	0.08	0.17%	47.99	48.08	47.99	80,991
May 07 2024	47.97	0.21	0.44%	47.84	48.03	47.84	32,856
May 06 2024	47.76	0.06	0.14%	47.75	47.8493	47.701	40,611
May 03 2024	47.695	0.05	0.12%	47.65	47.73	47.62	137,732
May 02 2024	47.64	0.17	0.36%	47.58	47.65	47.47	33,738
May 01 2024	47.47	0.04	0.08%	47.44	47.5399	47.4008	37,726
Apr 30 2024	47.43	-0.10	-0.21%	47.45	47.50	47.3638	39,144
Apr 29 2024	47.53	0.07	0.15%	47.53	47.5485	47.438	25,381
Apr 26 2024	47.46	0.06	0.13%	47.50	47.50	47.40	43,007
Apr 25 2024	47.40	-0.12	-0.25%	47.52	47.52	47.33	29,101
Apr 24 2024	47.52	-0.02	-0.04%	47.59	47.59	47.40	67,501
Apr 23 2024	47.54	-0.16	-0.34%	47.56	47.56	47.4601	44,100
Apr 22 2024	47.70	0.05	0.10%	47.61	47.71	47.61	108,873
Apr 19 2024	47.65	0.03	0.06%	47.68	47.75	47.62	75,102
Apr 18 2024	47.62	-0.02	-0.04%	48.10	48.10	47.55	39,394
Apr 17 2024	47.64	0.02	0.04%	47.70	47.70	47.5176	36,082
Apr 16 2024	47.62	-0.03	-0.06%	47.78	47.78	47.52	101,570
Apr 15 2024	47.65	-0.15	-0.31%	47.55	47.66	47.51	94,889
Apr 12 2024	47.80	0.24	0.50%	47.80	47.81	47.66	59,512
Apr 11 2024	47.56	0.08	0.17%	47.58	47.58	47.47	154,741
Apr 10 2024	47.48	-0.35	-0.73%	47.79	47.79	47.47	80,921
Apr 09 2024	47.83	0.15	0.31%	47.72	47.84	47.72	50,232
Apr 08 2024	47.68	0.00	0.00%	47.81	47.81	47.66	133,239
Apr 05 2024	47.68	-0.16	-0.33%	47.80	47.80	47.66	71,249
Apr 04 2024	47.84	0.02	0.04%	47.99	47.99	47.79	39,440
Apr 03 2024	47.82	-0.08	-0.17%	48.05	48.05	47.7146	91,155
Apr 02 2024	47.90	-0.15	-0.31%	48.09	48.09	47.79	85,465
Apr 01 2024	48.05	-0.13	-0.27%	48.18	48.18	47.95	70,465
Mar 28 2024	48.18	0.04	0.08%	48.24	48.24	48.0593	82,472
Mar 27 2024	48.14	0.03	0.06%	48.14	48.15	48.0501	33,802
Mar 26 2024	48.11	-0.02	-0.04%	48.13	48.17	48.06	109,550
Mar 25 2024	48.13	-0.08	-0.17%	48.23	48.23	48.0862	40,156
Mar 22 2024	48.21	0.16	0.33%	48.25	48.25	48.1169	71,342
Mar 21 2024	48.05	-0.13	-0.27%	48.20	48.20	48.0322	61,398
Mar 20 2024	48.18	-0.04	-0.08%	48.30	48.30	48.16	56,604
Mar 19 2024	48.22	0.02	0.04%	48.31	48.31	48.21	48,446
Mar 18 2024	48.20	-0.03	-0.06%	48.11	48.23	48.11	38,897
Mar 15 2024	48.23	0.06	0.12%	48.21	48.25	48.14	72,920
Mar 14 2024	48.17	-0.10	-0.21%	48.33	48.35	48.125	59,929
Mar 13 2024	48.27	0.01	0.02%	48.33	48.33	48.25	63,631
Mar 12 2024	48.26	-0.04	-0.08%	48.28	48.28	48.1386	52,348
Mar 11 2024	48.30	0.04	0.08%	48.37	48.37	48.24	72,968
Mar 08 2024	48.26	0.02	0.04%	48.22	48.31	48.20	112,641
Mar 07 2024	48.24	0.11	0.23%	48.34	48.34	48.15	44,247
Mar 06 2024	48.13	0.05	0.10%	48.02	48.20	48.02	73,261
Mar 05 2024	48.08	0.07	0.15%	48.00	48.23	48.00	67,983
Mar 04 2024	48.01	-0.06	-0.12%	48.00	48.05	47.91	76,837

First Trust Municipal Hi...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions