First Trust Municipal CEF Income Opportunity ETF (MCEF) Historical Stock Data
16.71 ↑0.00 (0.00%)
As of April 13, 2022, 11:29am EST.
Historical Data
In the past 30 trading days, MCEF is down -0.09% a day on average. There have been 18 days where First Trust Municipal CEF Income Opportunity ETF closed green and 12 days where MCEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 16.73 | 16.71 | ↓$0.02 (-0.12%) | 16.71 | 16.76 | 6.32K |
| 2024-01-12 | 16.94 | 16.93 | ↓$0.01 (-0.06%) | 16.93 | 16.94 | 465 |
| 2024-01-05 | 17.08 | 17.07 | ↓$0.01 (-0.06%) | 16.99 | 17.14 | 19.44K |
| 2023-12-22 | 17.02 | 16.97 | ↓$0.05 (-0.28%) | 16.86 | 17.04 | 3.47K |
| 2023-12-15 | 16.86 | 16.74 | ↓$0.12 (-0.74%) | 16.71 | 16.97 | 22.40K |
| 2023-12-08 | 16.58 | 16.60 | ↑$0.02 (0.12%) | 16.58 | 16.65 | 3.41K |
| 2023-12-01 | 16.45 | 16.31 | ↓$0.14 (-0.88%) | 16.31 | 16.56 | 9.89K |
| 2023-11-24 | 16.19 | 16.27 | ↑$0.08 (0.49%) | 16.19 | 16.27 | 4.68K |
| 2023-11-17 | 15.95 | 16.08 | ↑$0.13 (0.82%) | 15.95 | 16.24 | 2.11K |
| 2023-11-10 | 15.88 | 15.75 | ↓$0.13 (-0.82%) | 15.75 | 16.03 | 143.73K |
| 2023-11-03 | 15.81 | 15.81 | ↑$0.00 (0.00%) | 15.81 | 15.81 | 27 |
| 2023-10-27 | 15.54 | 15.60 | ↑$0.06 (0.39%) | 15.42 | 15.60 | 0.90K |
| 2023-10-20 | 15.21 | 15.23 | ↑$0.02 (0.13%) | 15.21 | 15.69 | 413 |
| 2023-10-13 | 15.82 | 15.88 | ↑$0.06 (0.38%) | 15.75 | 15.88 | 1.89K |
| 2023-10-06 | 15.75 | 15.88 | ↑$0.13 (0.83%) | 15.68 | 15.88 | 893 |
| 2023-09-29 | 15.74 | 15.74 | ↑$0.00 (0.00%) | 15.74 | 15.74 | 225 |
| 2023-09-15 | 16.15 | 15.97 | ↓$0.18 (-1.11%) | 15.97 | 16.45 | 1.94K |
| 2023-09-08 | 15.97 | 16.11 | ↑$0.14 (0.88%) | 15.92 | 16.27 | 1.42K |
| 2023-09-01 | 16.32 | 16.10 | ↓$0.22 (-1.35%) | 16.00 | 16.32 | 1.68K |
| 2023-08-25 | 16.23 | 16.17 | ↓$0.06 (-0.34%) | 16.17 | 16.23 | 182 |
| 2023-08-18 | 16.34 | 16.34 | ↑$0.00 (0.00%) | 16.34 | 16.34 | 3 |
| 2023-08-11 | 16.36 | 16.16 | ↓$0.20 (-1.22%) | 16.16 | 16.41 | 9.04K |
| 2023-08-04 | 16.27 | 16.27 | ↑$0.00 (0.00%) | 16.27 | 16.27 | 15 |
| 2023-07-28 | 16.66 | 16.69 | ↑$0.02 (0.15%) | 16.63 | 18.81 | 9.98K |
| 2023-07-21 | 16.69 | 16.69 | ↑$0.00 (0.00%) | 16.69 | 16.69 | 119 |
| 2023-07-14 | 16.56 | 16.56 | ↑$0.00 (0.00%) | 16.56 | 16.56 | 321 |
| 2023-07-07 | 16.52 | 16.43 | ↓$0.09 (-0.54%) | 16.43 | 16.60 | 7.54K |
| 2023-06-30 | 16.51 | 16.55 | ↑$0.04 (0.21%) | 16.51 | 16.55 | 294 |
| 2023-06-23 | 16.60 | 16.60 | ↑$0.00 (0.00%) | 16.60 | 16.60 | 157 |
| 2023-06-16 | 16.58 | 16.63 | ↑$0.05 (0.30%) | 16.51 | 16.64 | 1.12K |
Create an account or log in to view more rows.
$MCEF the best advice has been no stop losses. Would have cost a fortune!!!
$MCEF omg this is bullshit
$MCEF when this finally break out we could see huge upside
$MCEF Burn burn burn
$MCEF She's gettin' ready to...
$MCEF Exciting times ahead people.
$MCEF Bearish..
$MCEF last chance to load imo
$MCEF steady steady n hold
$MCEF going green