Wednesday, 17 April 2024
First Trust Managed Municipal E
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 49.21 | 49.25 | 49.08 | 49.16 | 446,800 |
| 13/10/22 | 49.16 | 49.16 | 48.93 | 49.11 | 288,800 |
| 12/10/22 | 49.38 | 49.46 | 49.34 | 49.39 | 304,800 |
| 11/10/22 | 49.33 | 49.40 | 49.22 | 49.35 | 297,900 |
| 10/10/22 | 49.38 | 49.38 | 49.05 | 49.31 | 399,900 |
| 07/10/22 | 49.23 | 49.34 | 49.16 | 49.27 | 259,900 |
| 06/10/22 | 49.22 | 49.28 | 49.18 | 49.21 | 225,600 |
| 05/10/22 | 49.22 | 49.33 | 49.02 | 49.24 | 346,300 |
| 04/10/22 | 49.22 | 49.33 | 49.16 | 49.21 | 341,000 |
| 03/10/22 | 48.84 | 49.01 | 48.82 | 49.00 | 346,000 |
| 30/09/22 | 48.70 | 48.87 | 48.68 | 48.72 | 353,700 |
| 29/09/22 | 48.81 | 48.84 | 48.64 | 48.73 | 425,700 |
| 28/09/22 | 48.93 | 49.01 | 48.71 | 48.74 | 355,600 |
| 26/09/22 | 49.20 | 49.24 | 48.97 | 48.99 | 580,000 |
| 23/09/22 | 49.43 | 49.43 | 49.20 | 49.24 | 656,000 |
| 22/09/22 | 49.58 | 49.66 | 49.46 | 49.49 | 299,000 |
| 21/09/22 | 49.69 | 49.69 | 49.55 | 49.63 | 211,800 |
| 20/09/22 | 49.83 | 49.85 | 49.65 | 49.67 | 282,200 |
| 19/09/22 | 49.98 | 50.00 | 49.86 | 49.87 | 205,400 |
| 16/09/22 | 49.94 | 50.07 | 49.92 | 49.99 | 196,600 |
| 15/09/22 | 50.04 | 50.09 | 49.95 | 49.97 | 250,500 |
| 14/09/22 | 50.13 | 50.13 | 50.01 | 50.05 | 296,400 |
| 13/09/22 | 50.21 | 50.26 | 50.12 | 50.19 | 252,800 |
| 12/09/22 | 50.33 | 50.39 | 50.29 | 50.33 | 285,400 |
| 09/09/22 | 50.16 | 50.32 | 50.16 | 50.29 | 231,500 |
| 08/09/22 | 50.14 | 50.30 | 50.14 | 50.26 | 579,900 |
| 07/09/22 | 50.22 | 50.32 | 50.22 | 50.27 | 324,000 |
| 06/09/22 | 50.41 | 50.41 | 50.22 | 50.24 | 331,900 |
| 02/09/22 | 50.48 | 50.63 | 50.43 | 50.49 | 283,100 |
| 01/09/22 | 50.48 | 50.48 | 50.33 | 50.39 | 187,600 |
| 31/08/22 | 50.60 | 50.70 | 50.56 | 50.66 | 133,300 |
| 30/08/22 | 50.64 | 50.68 | 50.56 | 50.58 | 218,300 |
| 29/08/22 | 50.77 | 50.83 | 50.60 | 50.63 | 433,300 |
| 26/08/22 | 50.80 | 50.81 | 50.72 | 50.74 | 324,800 |
| 25/08/22 | 50.87 | 50.93 | 50.78 | 50.80 | 263,600 |
| 24/08/22 | 51.01 | 51.01 | 50.81 | 50.85 | 602,000 |
| 23/08/22 | 51.01 | 51.11 | 50.95 | 51.02 | 290,700 |
| 22/08/22 | 51.12 | 51.19 | 51.02 | 51.08 | 917,300 |
| 19/08/22 | 51.21 | 51.25 | 51.11 | 51.22 | 228,300 |
| 18/08/22 | 51.35 | 51.46 | 51.31 | 51.31 | 216,400 |
| 17/08/22 | 51.54 | 51.54 | 51.28 | 51.34 | 280,600 |
| 16/08/22 | 51.70 | 51.71 | 51.51 | 51.53 | 150,500 |
| 15/08/22 | 51.81 | 51.85 | 51.69 | 51.71 | 257,000 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |