Level up your trading with our powerful tools and real-time insights all in one place.

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

49.525

0.085 (0.17%)

Jul 05 2024 - Closed

Delayed by 15 minutes

FCAL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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	-0.08	-0.16%	49.51	49.52	49.19	23,446
Jun 28 2024	49.51	0.00	0.00%	49.51	49.51	49.51	0
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%	49.28	49.64	49.28	11,853
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	9,017
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	12,490
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
Apr 29 2024	49.04	0.04	0.08%	49.04	49.10	48.99	17,680
Apr 26 2024	49.00	-0.04	-0.08%	48.97	49.05	48.9101	12,764
Apr 25 2024	49.04	-0.07	-0.14%	49.07	49.07	48.901	13,192
Apr 24 2024	49.11	-0.03	-0.06%	49.18	49.18	49.008	10,371
Apr 23 2024	49.14	-0.13	-0.26%	49.03	49.22	49.03	20,303
Apr 22 2024	49.2694	0.05	0.10%	49.18	49.30	49.18	34,502
Apr 19 2024	49.22	-0.01	-0.02%	49.23	49.26	49.14	10,807
Apr 18 2024	49.23	0.09	0.18%	49.18	49.24	49.14	21,129
Apr 17 2024	49.14	-0.08	-0.16%	49.09	49.23	49.09	6,615
Apr 16 2024	49.22	-0.10	-0.20%	49.30	49.30	49.15	19,456
Apr 15 2024	49.32	-0.02	-0.04%	49.34	49.34	49.21	14,549
Apr 12 2024	49.34	0.18	0.37%	49.40	49.40	49.29	14,880
Apr 11 2024	49.16	0.01	0.02%	49.16	49.2599	49.15	5,494
Apr 10 2024	49.15	-0.22	-0.45%	49.28	49.29	49.15	4,232
Apr 09 2024	49.37	0.09	0.19%	49.29	49.61	49.29	23,552
Apr 08 2024	49.275	-0.07	-0.13%	49.31	49.31	49.2244	22,603

First Trust California M...

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