Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust High Income Long/Short Fund (NY: FSD )

12.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 9.624 9.699 9.293 9.312 656,906 -0.51(-5.22%)
Feb 27, 2020 9.929 9.960 9.773 9.825 481,407 -0.19(-1.88%)
Feb 26, 2020 9.955 10.03 9.955 10.01 112,139 +0.06(+0.65%)
Feb 25, 2020 10.15 10.17 9.909 9.948 271,832 -0.21(-2.11%)
Feb 24, 2020 10.20 10.26 10.13 10.16 127,989 -0.15(-1.45%)
Feb 21, 2020 10.36 10.39 10.31 10.31 340,857 -0.05(-0.44%)
Feb 20, 2020 10.36 10.38 10.34 10.36 146,442 -0.01(-0.06%)
Feb 19, 2020 10.32 10.36 10.32 10.36 80,679 +0.06(+0.57%)
Feb 18, 2020 10.26 10.31 10.26 10.31 162,992 +0.05(+0.44%)
Feb 14, 2020 10.25 10.27 10.25 10.26 78,126 -0.01(-0.06%)
Feb 13, 2020 10.23 10.29 10.23 10.27 314,778 +0.01(+0.06%)
Feb 12, 2020 10.25 10.27 10.22 10.26 221,016 +0.04(+0.38%)
Feb 11, 2020 10.22 10.24 10.22 10.22 201,933 +0.00(+0.00%)
Feb 10, 2020 10.18 10.23 10.18 10.22 166,775 +0.03(+0.32%)
Feb 07, 2020 10.18 10.20 10.16 10.19 207,565 +0.01(+0.06%)
Feb 06, 2020 10.19 10.20 10.16 10.18 112,356 -0.01(-0.06%)
Feb 05, 2020 10.15 10.20 10.14 10.19 152,315 +0.05(+0.45%)
Feb 04, 2020 10.13 10.15 10.13 10.14 109,399 +0.03(+0.32%)
Feb 03, 2020 10.12 10.16 10.06 10.11 201,076 +0.03(+0.26%)
Jan 31, 2020 10.13 10.16 10.08 10.08 152,237 -0.08(-0.76%)
Jan 30, 2020 10.11 10.18 10.11 10.16 260,330 -0.01(-0.13%)
Jan 29, 2020 10.20 10.20 10.17 10.17 203,940 +0.00(+0.00%)
Jan 28, 2020 10.03 10.18 9.917 10.17 256,728 +0.12(+1.22%)
Jan 27, 2020 10.16 10.17 10.01 10.05 313,122 -0.16(-1.58%)
Jan 24, 2020 10.27 10.27 10.21 10.21 293,301 -0.05(-0.44%)
Jan 23, 2020 10.27 10.28 10.25 10.26 227,098 -0.03(-0.31%)
Jan 22, 2020 10.27 10.29 10.27 10.29 280,040 +0.02(+0.19%)
Jan 21, 2020 10.26 10.27 10.25 10.27 234,026 +0.02(+0.19%)
Jan 17, 2020 10.25 10.27 10.25 10.25 120,889 -0.02(-0.19%)
Jan 16, 2020 10.25 10.28 10.23 10.27 149,729 +0.01(+0.13%)
Jan 15, 2020 10.21 10.27 10.19 10.26 211,979 +0.06(+0.57%)
Jan 14, 2020 10.15 10.23 10.15 10.20 292,425 +0.04(+0.38%)
Jan 13, 2020 10.12 10.16 10.12 10.16 148,501 +0.02(+0.19%)
Jan 10, 2020 10.13 10.14 10.11 10.14 53,539 +0.00(+0.00%)
Jan 09, 2020 10.17 10.17 10.11 10.14 151,104 -0.02(-0.19%)
Jan 08, 2020 10.17 10.18 10.16 10.16 85,282 +0.01(+0.06%)
Jan 07, 2020 10.13 10.18 10.13 10.16 160,614 +0.04(+0.38%)
Jan 06, 2020 10.12 10.17 10.12 10.12 584,100 -0.03(-0.32%)
Jan 03, 2020 10.06 10.15 10.06 10.15 542,839 +0.06(+0.64%)
Jan 02, 2020 10.12 10.15 10.08 10.08 567,431 +0.01(+0.06%)
Dec 31, 2019 9.995 10.10 9.982 10.08 582,445 +0.06(+0.64%)
Dec 30, 2019 9.989 10.04 9.982 10.01 319,097 +0.01(+0.13%)
Dec 27, 2019 9.995 10.00 9.950 10.00 228,946 -0.03(-0.26%)
Dec 26, 2019 10.01 10.03 9.969 10.03 86,208 +0.01(+0.13%)
Dec 24, 2019 9.982 10.01 9.976 10.01 92,516 +0.03(+0.32%)
Dec 23, 2019 10.01 10.01 9.957 9.982 113,883 +0.03(+0.26%)
Dec 20, 2019 9.982 10.00 9.950 9.957 238,166 -0.05(-0.51%)
Dec 19, 2019 9.976 10.01 9.976 10.01 125,932 +0.03(+0.26%)
Dec 18, 2019 9.982 10.00 9.937 9.982 142,831 -0.01(-0.13%)
Dec 17, 2019 9.937 10.01 9.931 9.995 155,359 +0.04(+0.39%)
Dec 16, 2019 9.982 9.982 9.957 9.957 99,407 -0.01(-0.06%)
Dec 13, 2019 9.937 9.963 9.931 9.963 113,300 +0.01(+0.13%)
Dec 12, 2019 10.00 10.00 9.905 9.950 171,351 -0.05(-0.51%)
Dec 11, 2019 9.957 10.01 9.918 10.00 374,062 +0.04(+0.39%)
Dec 10, 2019 9.854 10.02 9.851 9.963 305,721 +0.10(+1.04%)
Dec 09, 2019 9.848 9.874 9.848 9.861 76,858 +0.01(+0.13%)
Dec 06, 2019 9.809 9.854 9.803 9.848 109,550 +0.03(+0.33%)
Dec 05, 2019 9.809 9.854 9.797 9.816 279,026 -0.01(-0.13%)
Dec 04, 2019 9.790 9.841 9.790 9.829 238,605 +0.01(+0.13%)
Dec 03, 2019 9.797 9.816 9.720 9.816 153,962 +0.02(+0.20%)
Dec 02, 2019 9.829 9.835 9.777 9.797 80,543 -0.06(-0.58%)
Nov 29, 2019 9.810 9.886 9.806 9.854 77,280 +0.03(+0.32%)
Nov 27, 2019 9.842 9.852 9.803 9.823 182,733 -0.03(-0.26%)
Nov 26, 2019 9.765 9.848 9.753 9.848 1,941,495 +0.06(+0.65%)
Nov 25, 2019 9.759 9.808 9.759 9.784 93,608 +0.02(+0.20%)
Nov 22, 2019 9.753 9.797 9.708 9.765 112,378 +0.02(+0.20%)
Nov 21, 2019 9.765 9.778 9.734 9.746 82,823 -0.01(-0.13%)
Nov 20, 2019 9.734 9.823 9.702 9.759 96,131 +0.01(+0.13%)
Nov 19, 2019 9.753 9.797 9.731 9.746 125,154 +0.01(+0.07%)
Nov 18, 2019 9.759 9.842 9.607 9.740 442,022 -0.03(-0.26%)
Nov 15, 2019 9.823 9.835 9.765 9.765 147,792 -0.03(-0.32%)
Nov 14, 2019 9.810 9.861 9.746 9.797 207,093 -0.02(-0.19%)
Nov 13, 2019 9.772 9.816 9.728 9.816 119,291 +0.03(+0.26%)
Nov 12, 2019 9.759 9.800 9.753 9.791 109,956 -0.01(-0.06%)
Nov 11, 2019 9.727 9.803 9.703 9.797 186,775 +0.06(+0.59%)
Nov 08, 2019 9.695 9.746 9.683 9.740 298,575 +0.02(+0.20%)
Nov 07, 2019 9.721 9.746 9.715 9.721 113,239 -0.01(-0.13%)
Nov 06, 2019 9.784 9.784 9.727 9.734 199,165 -0.03(-0.33%)
Nov 05, 2019 9.778 9.778 9.740 9.765 148,448 -0.01(-0.13%)
Nov 04, 2019 9.835 9.861 9.746 9.778 119,958 -0.08(-0.84%)
Nov 01, 2019 9.791 10.01 9.708 9.861 213,897 +0.09(+0.91%)
Oct 31, 2019 9.759 9.847 9.675 9.772 391,908 +0.08(+0.78%)
Oct 30, 2019 9.715 9.715 9.658 9.696 79,121 -0.01(-0.07%)
Oct 29, 2019 9.658 9.702 9.620 9.702 76,303 +0.01(+0.07%)
Oct 28, 2019 9.696 9.702 9.652 9.696 139,452 +0.01(+0.07%)
Oct 25, 2019 9.652 9.696 9.642 9.690 223,829 +0.03(+0.33%)
Oct 24, 2019 9.677 9.677 9.627 9.658 144,222 -0.03(-0.26%)
Oct 23, 2019 9.627 9.690 9.620 9.683 137,815 +0.04(+0.39%)
Oct 22, 2019 9.570 9.671 9.570 9.646 221,928 +0.06(+0.59%)
Oct 21, 2019 9.564 9.589 9.548 9.589 59,374 +0.02(+0.20%)
Oct 18, 2019 9.538 9.576 9.507 9.570 119,364 -0.01(-0.07%)
Oct 17, 2019 9.576 9.576 9.545 9.576 122,666 +0.00(+0.00%)
Oct 16, 2019 9.557 9.589 9.557 9.576 136,193 -0.01(-0.07%)
Oct 15, 2019 9.582 9.589 9.564 9.582 120,855 +0.04(+0.40%)
Oct 14, 2019 9.538 9.564 9.526 9.545 54,031 -0.01(-0.07%)
Oct 11, 2019 9.564 9.589 9.545 9.551 49,140 -0.03(-0.26%)
Oct 10, 2019 9.482 9.576 9.481 9.576 96,650 +0.11(+1.13%)
Oct 09, 2019 9.431 9.519 9.418 9.469 189,687 +0.06(+0.67%)
Oct 08, 2019 9.418 9.418 9.381 9.406 194,258 -0.02(-0.20%)
Oct 07, 2019 9.425 9.437 9.387 9.425 71,406 -0.03(-0.27%)
Oct 04, 2019 9.437 9.450 9.399 9.450 90,672 +0.01(+0.13%)
Oct 03, 2019 9.456 9.456 9.381 9.437 115,574 -0.01(-0.07%)
Oct 02, 2019 9.463 9.463 9.399 9.444 263,048 -0.03(-0.33%)
Oct 01, 2019 9.488 9.532 9.463 9.475 181,935 -0.02(-0.20%)
Sep 30, 2019 9.500 9.519 9.450 9.494 237,972 -0.01(-0.07%)
Sep 27, 2019 9.525 9.525 9.475 9.500 60,038 -0.03(-0.26%)
Sep 26, 2019 9.544 9.544 9.494 9.525 111,766 -0.01(-0.07%)
Sep 25, 2019 9.507 9.544 9.494 9.532 170,408 +0.02(+0.20%)
Sep 24, 2019 9.519 9.529 9.494 9.513 117,816 -0.01(-0.13%)
Sep 23, 2019 9.519 9.550 9.507 9.525 87,639 +0.01(+0.13%)
Sep 20, 2019 9.500 9.525 9.494 9.513 109,538 +0.03(+0.33%)
Sep 19, 2019 9.431 9.500 9.413 9.482 157,536 +0.03(+0.33%)
Sep 18, 2019 9.394 9.469 9.394 9.450 145,919 +0.04(+0.47%)
Sep 17, 2019 9.413 9.444 9.375 9.406 139,807 +0.01(+0.07%)
Sep 16, 2019 9.394 9.413 9.356 9.400 99,194 +0.03(+0.33%)
Sep 13, 2019 9.375 9.419 9.363 9.369 72,334 -0.01(-0.07%)
Sep 12, 2019 9.369 9.423 9.363 9.375 296,773 +0.01(+0.07%)
Sep 11, 2019 9.363 9.381 9.313 9.369 298,833 +0.01(+0.07%)
Sep 10, 2019 9.331 9.363 9.319 9.363 103,482 +0.01(+0.07%)
Sep 09, 2019 9.319 9.363 9.287 9.356 285,334 +0.02(+0.20%)
Sep 06, 2019 9.269 9.356 9.262 9.338 179,637 +0.05(+0.54%)
Sep 05, 2019 9.300 9.331 9.263 9.287 162,214 -0.01(-0.07%)
Sep 04, 2019 9.256 9.294 9.225 9.294 95,005 +0.08(+0.88%)
Sep 03, 2019 9.200 9.217 9.162 9.212 54,565 +0.04(+0.41%)
Aug 30, 2019 9.274 9.274 9.175 9.175 159,267 -0.10(-1.07%)
Aug 29, 2019 9.256 9.280 9.246 9.274 87,278 +0.04(+0.40%)
Aug 28, 2019 9.156 9.256 9.156 9.237 184,908 +0.07(+0.81%)
Aug 27, 2019 9.187 9.200 9.150 9.162 89,410 -0.04(-0.47%)
Aug 26, 2019 9.212 9.218 9.162 9.206 119,479 +0.04(+0.41%)
Aug 23, 2019 9.200 9.212 9.137 9.169 130,149 -0.01(-0.14%)
Aug 22, 2019 9.175 9.206 9.169 9.181 114,346 -0.01(-0.14%)
Aug 21, 2019 9.181 9.206 9.162 9.193 102,846 +0.02(+0.27%)
Aug 20, 2019 9.181 9.206 9.162 9.169 108,065 -0.01(-0.07%)
Aug 19, 2019 9.224 9.224 9.156 9.175 99,983 +0.01(+0.14%)
Aug 16, 2019 9.119 9.206 9.106 9.162 114,061 +0.04(+0.48%)
Aug 15, 2019 9.144 9.150 9.113 9.119 132,945 +0.04(+0.48%)
Aug 14, 2019 9.113 9.119 9.044 9.075 114,547 -0.07(-0.75%)
Aug 13, 2019 9.131 9.144 9.091 9.144 77,167 +0.03(+0.34%)
Aug 12, 2019 9.113 9.119 9.088 9.113 55,270 +0.01(+0.07%)
Aug 09, 2019 9.094 9.119 9.086 9.106 40,219 +0.02(+0.21%)
Aug 08, 2019 9.069 9.106 9.032 9.088 90,793 +0.00(+0.00%)
Aug 07, 2019 9.057 9.088 9.013 9.088 149,169 -0.01(-0.07%)
Aug 06, 2019 9.200 9.200 9.081 9.094 176,883 -0.04(-0.48%)
Aug 05, 2019 9.287 9.287 9.088 9.137 281,593 -0.21(-2.26%)
Aug 02, 2019 9.343 9.349 9.318 9.349 125,805 +0.01(+0.07%)
Aug 01, 2019 9.249 9.374 9.249 9.343 218,874 +0.08(+0.87%)
Jul 31, 2019 9.286 9.305 9.232 9.262 392,592 -0.01(-0.13%)
Jul 30, 2019 9.268 9.304 9.225 9.274 255,731 +0.00(+0.00%)
Jul 29, 2019 9.237 9.280 9.225 9.274 142,757 +0.01(+0.13%)
Jul 26, 2019 9.219 9.262 9.219 9.262 110,365 +0.06(+0.60%)
Jul 25, 2019 9.175 9.219 9.169 9.206 109,750 +0.02(+0.27%)
Jul 24, 2019 9.188 9.231 9.138 9.182 219,203 -0.01(-0.07%)
Jul 23, 2019 9.200 9.200 9.151 9.188 213,750 +0.01(+0.07%)
Jul 22, 2019 9.225 9.317 9.157 9.182 169,080 -0.02(-0.27%)
Jul 19, 2019 9.268 9.268 9.138 9.206 107,772 -0.07(-0.73%)
Jul 18, 2019 9.286 9.323 9.268 9.274 71,493 -0.02(-0.20%)
Jul 17, 2019 9.342 9.342 9.293 9.293 69,987 -0.02(-0.26%)
Jul 16, 2019 9.280 9.342 9.268 9.317 118,454 +0.05(+0.53%)
Jul 15, 2019 9.249 9.305 9.226 9.268 63,235 +0.02(+0.27%)
Jul 12, 2019 9.249 9.274 9.206 9.243 68,553 -0.01(-0.07%)
Jul 11, 2019 9.231 9.317 9.225 9.249 143,470 -0.01(-0.07%)
Jul 10, 2019 9.212 9.262 9.212 9.256 147,259 +0.05(+0.54%)
Jul 09, 2019 9.206 9.225 9.169 9.206 111,291 +0.01(+0.07%)
Jul 08, 2019 9.206 9.206 9.145 9.200 63,778 -0.02(-0.20%)
Jul 05, 2019 9.182 9.219 9.145 9.219 47,160 -0.01(-0.07%)
Jul 03, 2019 9.182 9.225 9.175 9.225 45,540 +0.03(+0.34%)
Jul 02, 2019 9.145 9.206 9.136 9.194 54,743 +0.05(+0.54%)
Jul 01, 2019 9.225 9.225 9.138 9.145 75,768 -0.06(-0.64%)
Jun 28, 2019 9.130 9.203 9.099 9.203 175,608 +0.07(+0.74%)
Jun 27, 2019 9.117 9.148 9.105 9.136 172,269 +0.06(+0.61%)
Jun 26, 2019 9.087 9.117 9.056 9.081 93,798 +0.00(+0.00%)
Jun 25, 2019 9.093 9.099 9.038 9.081 158,780 +0.01(+0.14%)
Jun 24, 2019 9.081 9.093 9.056 9.068 87,308 +0.01(+0.14%)
Jun 21, 2019 9.062 9.068 9.032 9.056 59,733 -0.01(-0.07%)
Jun 20, 2019 9.019 9.062 9.019 9.062 54,340 +0.04(+0.41%)
Jun 19, 2019 8.995 9.025 8.958 9.025 79,376 +0.02(+0.20%)
Jun 18, 2019 9.025 9.044 8.989 9.007 117,631 +0.03(+0.34%)
Jun 17, 2019 9.001 9.007 8.970 8.976 103,385 +0.01(+0.07%)
Jun 14, 2019 8.964 8.983 8.946 8.970 42,433 +0.01(+0.14%)
Jun 13, 2019 8.995 8.995 8.952 8.958 84,259 -0.01(-0.07%)
Jun 12, 2019 9.001 9.001 8.946 8.964 75,552 -0.04(-0.41%)
Jun 11, 2019 8.964 9.001 8.940 9.001 208,251 +0.07(+0.82%)
Jun 10, 2019 8.921 8.964 8.921 8.927 146,280 +0.04(+0.41%)
Jun 07, 2019 8.860 8.946 8.860 8.891 195,846 +0.03(+0.35%)
Jun 06, 2019 8.823 8.872 8.817 8.860 90,694 +0.04(+0.49%)
Jun 05, 2019 8.793 8.817 8.793 8.817 94,184 +0.04(+0.42%)
Jun 04, 2019 8.713 8.786 8.713 8.780 250,962 +0.09(+1.06%)
Jun 03, 2019 8.737 8.762 8.677 8.688 232,740 -0.00(-0.04%)
May 31, 2019 8.795 8.809 8.692 8.692 170,332 -0.15(-1.65%)
May 30, 2019 8.807 8.844 8.807 8.837 203,380 +0.03(+0.35%)
May 29, 2019 8.844 8.856 8.801 8.807 148,595 -0.05(-0.62%)
May 28, 2019 8.874 8.874 8.807 8.862 119,722 +0.01(+0.14%)
May 24, 2019 8.868 8.868 8.831 8.850 87,796 +0.00(+0.00%)
May 23, 2019 8.880 8.880 8.825 8.850 146,474 -0.05(-0.55%)
May 22, 2019 8.892 8.941 8.892 8.898 153,608 +0.02(+0.21%)
May 21, 2019 8.874 8.913 8.874 8.880 93,388 +0.01(+0.07%)
May 20, 2019 8.850 8.898 8.850 8.874 135,849 +0.00(+0.00%)
May 17, 2019 8.844 8.889 8.844 8.874 117,555 +0.02(+0.27%)
May 16, 2019 8.880 8.935 8.844 8.850 255,939 -0.02(-0.27%)
May 15, 2019 8.856 8.892 8.837 8.874 175,218 +0.01(+0.07%)
May 14, 2019 8.825 8.868 8.801 8.868 111,868 +0.06(+0.69%)
May 13, 2019 8.831 8.831 8.783 8.807 81,892 -0.07(-0.82%)
May 10, 2019 8.862 8.898 8.845 8.880 83,850 +0.02(+0.27%)
May 09, 2019 8.831 8.888 8.807 8.856 185,014 -0.02(-0.27%)
May 08, 2019 8.874 8.910 8.874 8.880 73,367 +0.01(+0.07%)
May 07, 2019 8.892 8.904 8.862 8.874 141,079 -0.05(-0.61%)
May 06, 2019 8.892 8.953 8.856 8.929 111,709 -0.04(-0.41%)
May 03, 2019 8.953 8.990 8.951 8.965 106,211 +0.02(+0.20%)
May 02, 2019 8.923 8.953 8.923 8.947 91,721 +0.02(+0.20%)
May 01, 2019 8.917 8.941 8.910 8.929 148,577 +0.01(+0.10%)
Apr 30, 2019 8.895 8.926 8.877 8.920 171,714 +0.04(+0.41%)
Apr 29, 2019 8.877 8.913 8.877 8.883 188,644 -0.02(-0.20%)
Apr 26, 2019 8.895 8.908 8.883 8.901 58,122 +0.01(+0.14%)
Apr 25, 2019 8.926 8.932 8.865 8.889 108,453 -0.02(-0.27%)
Apr 24, 2019 8.920 8.932 8.908 8.914 119,885 -0.01(-0.07%)
Apr 23, 2019 8.877 8.938 8.877 8.920 161,482 +0.04(+0.48%)
Apr 22, 2019 8.853 8.889 8.847 8.877 124,288 +0.02(+0.27%)
Apr 18, 2019 8.877 8.895 8.853 8.853 106,805 -0.02(-0.27%)
Apr 17, 2019 8.865 8.889 8.853 8.877 137,900 +0.02(+0.27%)
Apr 16, 2019 8.865 8.895 8.841 8.853 114,948 -0.01(-0.14%)
Apr 15, 2019 8.847 8.877 8.820 8.865 106,372 +0.03(+0.34%)
Apr 12, 2019 8.817 8.844 8.814 8.835 55,472 +0.02(+0.27%)
Apr 11, 2019 8.811 8.817 8.810 8.811 81,483 +0.01(+0.07%)
Apr 10, 2019 8.763 8.817 8.762 8.805 108,438 +0.02(+0.28%)
Apr 09, 2019 8.775 8.793 8.769 8.781 122,783 +0.01(+0.07%)
Apr 08, 2019 8.787 8.810 8.735 8.775 208,160 -0.02(-0.21%)
Apr 05, 2019 8.817 8.847 8.793 8.793 103,328 -0.02(-0.21%)
Apr 04, 2019 8.787 8.823 8.787 8.811 157,874 +0.01(+0.14%)
Apr 03, 2019 8.829 8.847 8.787 8.799 162,739 -0.02(-0.27%)
Apr 02, 2019 8.787 8.823 8.787 8.823 144,366 +0.03(+0.34%)
Apr 01, 2019 8.775 8.805 8.763 8.793 123,825 +0.03(+0.38%)
Mar 29, 2019 8.730 8.784 8.718 8.760 173,627 +0.03(+0.34%)
Mar 28, 2019 8.688 8.736 8.664 8.730 63,061 +0.04(+0.48%)
Mar 27, 2019 8.706 8.706 8.673 8.688 116,237 -0.02(-0.28%)
Mar 26, 2019 8.700 8.730 8.700 8.712 93,700 +0.02(+0.28%)
Mar 25, 2019 8.706 8.712 8.640 8.688 165,184 -0.02(-0.21%)
Mar 22, 2019 8.706 8.718 8.682 8.706 205,317 +0.00(+0.00%)
Mar 21, 2019 8.700 8.742 8.699 8.706 227,512 -0.02(-0.21%)
Mar 20, 2019 8.700 8.742 8.688 8.724 280,746 +0.03(+0.34%)
Mar 19, 2019 8.694 8.706 8.688 8.694 112,609 +0.01(+0.07%)
Mar 18, 2019 8.658 8.706 8.658 8.688 218,315 +0.03(+0.35%)
Mar 15, 2019 8.694 8.694 8.658 8.658 227,667 -0.01(-0.14%)
Mar 14, 2019 8.682 8.682 8.646 8.670 143,171 -0.01(-0.14%)
Mar 13, 2019 8.670 8.706 8.652 8.682 139,130 +0.02(+0.21%)
Mar 12, 2019 8.664 8.706 8.664 8.664 82,649 +0.00(+0.00%)
Mar 11, 2019 8.646 8.670 8.634 8.664 147,229 +0.02(+0.28%)
Mar 08, 2019 8.604 8.646 8.592 8.640 88,398 +0.02(+0.21%)
Mar 07, 2019 8.658 8.670 8.622 8.622 219,095 -0.05(-0.55%)
Mar 06, 2019 8.706 8.712 8.646 8.670 209,630 -0.04(-0.41%)
Mar 05, 2019 8.700 8.712 8.604 8.706 124,513 +0.00(+0.00%)
Mar 04, 2019 8.718 8.718 8.670 8.706 119,537 -0.01(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.