First Trust Flexible Muni... (MCEF)
NASDAQ: MCEF
· Real-Time Price · USD
17.29
-0.03 (-0.20%)
At close: Apr 13, 2022, 9:24 PM
MCEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.82% | 37 |
| Oct 3, 2023 | 16.34 | 16.34 | 15.83 | 15.83 | 15.83 | -0.13% | 354 |
| Oct 2, 2023 | 15.91 | 15.91 | 15.32 | 15.85 | 15.85 | 0.70% | 2,350 |
| Sep 29, 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.25% | 225 |
| Sep 28, 2023 | 15.76 | 15.94 | 15.76 | 15.94 | 15.94 | -0.81% | 440 |
| Sep 27, 2023 | 16.10 | 16.10 | 15.59 | 16.07 | 16.07 | -0.06% | 894 |
| Sep 26, 2023 | 15.85 | 16.08 | 15.85 | 16.08 | 16.08 | 1.52% | 502 |
| Sep 25, 2023 | 15.78 | 15.93 | 15.70 | 15.84 | 15.84 | -0.06% | 3,230 |
| Sep 22, 2023 | 15.78 | 16.28 | 15.78 | 15.85 | 15.85 | -2.16% | 9,946 |
| Sep 21, 2023 | 16.35 | 16.35 | 15.85 | 16.20 | 16.15 | 1.38% | 1,910 |
| Sep 20, 2023 | 15.97 | 16.17 | 15.97 | 15.98 | 15.93 | -1.11% | 1,624 |
| Sep 19, 2023 | 16.16 | 16.35 | 16.16 | 16.16 | 16.11 | 0.06% | 951 |
| Sep 18, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.10 | 1.13% | 32 |
| Sep 15, 2023 | 16.15 | 16.45 | 15.97 | 15.97 | 15.92 | -1.42% | 1,938 |
| Sep 14, 2023 | 16.15 | 16.20 | 16.15 | 16.20 | 16.15 | 0.31% | 200 |
| Sep 13, 2023 | 16.25 | 16.25 | 16.15 | 16.15 | 16.10 | 1.83% | 294 |
| Sep 12, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.81 | -1.86% | 6 |
| Sep 11, 2023 | 16.27 | 16.40 | 15.63 | 16.16 | 16.11 | 0.31% | 11,108 |
| Sep 8, 2023 | 15.97 | 16.27 | 15.92 | 16.11 | 16.06 | -0.98% | 1,421 |
| Sep 7, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.22 | 2.01% | 15 |