Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

FCAL First Trust California Municipal High Income

49.65

0.06 (0.12%)

After Hours

Last Updated: 16:30:00

Delayed by 15 minutes

FCAL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	49.59	-0.01	-0.02%	49.56	49.69	49.545	5,410
Jul 25 2024	49.60	0.04	0.07%	49.69	49.69	49.48	23,641
Jul 24 2024	49.5633	-0.07	-0.13%	49.67	49.71	49.491	20,004
Jul 23 2024	49.63	-0.11	-0.22%	49.57	49.82	49.57	2,993
Jul 22 2024	49.74	-0.03	-0.06%	49.80	49.84	49.69	23,092
Jul 19 2024	49.7708	0.00	0.00%	49.89	49.89	49.6818	13,137
Jul 18 2024	49.77	0.01	0.02%	49.90	49.90	49.6809	17,933
Jul 17 2024	49.76	-0.06	-0.12%	49.80	49.83	49.74	2,330
Jul 16 2024	49.82	0.12	0.23%	49.93	49.93	49.63	8,395
Jul 15 2024	49.7041	-0.04	-0.07%	49.68	49.7505	49.6201	13,608
Jul 12 2024	49.74	0.07	0.14%	49.87	49.87	49.61	3,130
Jul 11 2024	49.67	0.05	0.11%	49.70	49.75	49.5601	15,261
Jul 10 2024	49.615	0.02	0.05%	49.66	49.68	49.50	4,289
Jul 09 2024	49.59	0.06	0.12%	49.50	49.65	49.47	7,404
Jul 08 2024	49.53	0.01	0.01%	49.45	49.5911	49.44	7,020
Jul 05 2024	49.525	0.09	0.17%	49.62	49.62	49.4602	16,746
Jul 03 2024	49.44	0.10	0.20%	49.40	49.52	49.40	7,127
Jul 02 2024	49.34	-0.09	-0.18%	49.41	49.45	49.25	24,625
Jul 01 2024	49.43	-0.09	-0.18%	49.51	49.52	49.19	23,446
Jun 28 2024	49.52	0.01	0.02%	49.65	49.65	49.39	9,090
Jun 27 2024	49.51	-0.21	-0.42%	49.60	49.7299	49.51	7,189
Jun 26 2024	49.72	-0.11	-0.22%	49.85	49.85	49.5701	8,094
Jun 25 2024	49.83	0.02	0.04%	49.90	49.90	49.67	6,069
Jun 24 2024	49.81	0.01	0.02%	49.84	49.84	49.65	12,837
Jun 21 2024	49.80	0.08	0.16%	49.82	49.82	49.67	2,514
Jun 20 2024	49.72	0.04	0.08%	49.81	49.819	49.65	27,277
Jun 18 2024	49.68	-0.01	-0.02%	49.64	49.7859	49.64	6,519
Jun 17 2024	49.69	-0.02	-0.04%	49.68	49.82	49.63	29,568
Jun 14 2024	49.71	0.05	0.10%	49.73	49.77	49.5801	2,514
Jun 13 2024	49.66	0.18	0.36%	49.66	49.75	49.56	238,028
Jun 12 2024	49.48	0.21	0.43%	49.46	49.64	49.45	10,969
Jun 11 2024	49.27	-0.04	-0.07%	49.29	49.40	49.26	6,158
Jun 10 2024	49.305	-0.04	-0.07%	49.31	49.3699	49.19	15,057
Jun 07 2024	49.34	-0.11	-0.21%	49.41	49.41	49.26	8,116
Jun 06 2024	49.445	0.15	0.29%	49.46	49.49	49.37	3,123
Jun 05 2024	49.30	0.15	0.32%	49.29	49.378	49.2289	15,914
Jun 04 2024	49.145	0.09	0.17%	49.14	49.19	49.0901	7,151
Jun 03 2024	49.06	0.13	0.27%	48.92	49.13	48.92	6,299
May 31 2024	48.93	0.11	0.23%	49.03	49.03	48.93	7,034
May 30 2024	48.82	0.03	0.06%	49.02	49.02	48.80	16,201
May 29 2024	48.79	-0.26	-0.53%	48.93	49.16	48.79	17,758
May 28 2024	49.05	0.14	0.29%	49.06	49.14	48.99	9,925
May 24 2024	48.91	-0.20	-0.41%	49.04	49.09	48.91	21,860
May 23 2024	49.11	-0.10	-0.20%	49.19	49.19	49.0901	12,390
May 22 2024	49.21	-0.05	-0.10%	49.23	49.23	49.09	9,431
May 21 2024	49.26	-0.12	-0.24%	49.26	49.36	49.23	15,583
May 20 2024	49.38	-0.17	-0.34%	49.50	49.50	49.37	21,092
May 17 2024	49.55	0.01	0.02%	49.57	49.579	49.41	9,763
May 16 2024	49.54	-0.05	-0.10%	49.56	49.60	49.50	36,955
May 15 2024	49.59	0.04	0.08%	49.69	49.69	49.505	16,162
May 14 2024	49.55	0.04	0.08%	49.60	49.60	49.45	10,712
May 13 2024	49.51	0.02	0.04%	49.50	49.54	49.445	6,142
May 10 2024	49.49	-0.03	-0.06%	49.52	49.52	49.42	2,259
May 09 2024	49.52	-0.01	-0.02%	49.55	49.55	49.35	9,039
May 08 2024	49.53	0.03	0.06%	49.54	49.54	49.44	14,138
May 07 2024	49.50	0.21	0.43%	49.45	49.51	49.31	14,790
May 06 2024	49.29	-0.03	-0.06%	49.20	49.38	49.20	15,014
May 03 2024	49.32	0.13	0.26%	49.36	49.36	49.11	137,260
May 02 2024	49.19	0.09	0.18%	49.20	49.20	49.0299	59,896
May 01 2024	49.10	0.00	0.00%	48.99	49.16	48.9368	10,111
Apr 30 2024	49.10	0.06	0.12%	49.06	49.11	48.95	28,320

First Trust California M...

Gs Finance Corp Autocall...

Global Foundries

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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