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 )

12.10 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2019 9.501 9.520 9.451 9.495 237,950 -0.01(-0.07%)
Sep 27, 2019 9.526 9.526 9.476 9.501 60,033 -0.03(-0.26%)
Sep 26, 2019 9.545 9.545 9.495 9.526 111,755 -0.01(-0.07%)
Sep 25, 2019 9.508 9.545 9.495 9.533 170,392 +0.02(+0.20%)
Sep 24, 2019 9.520 9.530 9.495 9.514 117,805 -0.01(-0.13%)
Sep 23, 2019 9.520 9.551 9.508 9.526 87,630 +0.01(+0.13%)
Sep 20, 2019 9.501 9.526 9.495 9.514 109,528 +0.03(+0.33%)
Sep 19, 2019 9.432 9.501 9.414 9.482 157,521 +0.03(+0.33%)
Sep 18, 2019 9.395 9.470 9.395 9.451 145,906 +0.04(+0.47%)
Sep 17, 2019 9.414 9.445 9.376 9.407 139,794 +0.01(+0.07%)
Sep 16, 2019 9.395 9.414 9.357 9.401 99,185 +0.03(+0.33%)
Sep 13, 2019 9.376 9.420 9.363 9.370 72,327 -0.01(-0.07%)
Sep 12, 2019 9.370 9.424 9.364 9.376 296,745 +0.01(+0.07%)
Sep 11, 2019 9.363 9.382 9.313 9.370 298,805 +0.01(+0.07%)
Sep 10, 2019 9.332 9.363 9.320 9.363 103,472 +0.01(+0.07%)
Sep 09, 2019 9.320 9.363 9.288 9.357 285,307 +0.02(+0.20%)
Sep 06, 2019 9.270 9.357 9.263 9.338 179,620 +0.05(+0.54%)
Sep 05, 2019 9.301 9.332 9.264 9.288 162,199 -0.01(-0.07%)
Sep 04, 2019 9.257 9.295 9.226 9.295 94,996 +0.08(+0.88%)
Sep 03, 2019 9.201 9.217 9.163 9.213 54,559 +0.04(+0.41%)
Aug 30, 2019 9.275 9.275 9.176 9.176 159,252 -0.10(-1.07%)
Aug 29, 2019 9.256 9.281 9.247 9.275 87,270 +0.04(+0.40%)
Aug 28, 2019 9.157 9.256 9.157 9.238 184,891 +0.07(+0.81%)
Aug 27, 2019 9.188 9.200 9.151 9.163 89,402 -0.04(-0.47%)
Aug 26, 2019 9.213 9.219 9.163 9.207 119,468 +0.04(+0.41%)
Aug 23, 2019 9.200 9.213 9.138 9.169 130,136 -0.01(-0.14%)
Aug 22, 2019 9.176 9.207 9.169 9.182 114,335 -0.01(-0.14%)
Aug 21, 2019 9.182 9.207 9.163 9.194 102,837 +0.02(+0.27%)
Aug 20, 2019 9.182 9.207 9.163 9.169 108,055 -0.01(-0.07%)
Aug 19, 2019 9.225 9.225 9.157 9.176 99,973 +0.01(+0.14%)
Aug 16, 2019 9.120 9.207 9.107 9.163 114,050 +0.04(+0.48%)
Aug 15, 2019 9.145 9.151 9.113 9.120 132,932 +0.04(+0.48%)
Aug 14, 2019 9.113 9.120 9.045 9.076 114,536 -0.07(-0.75%)
Aug 13, 2019 9.132 9.145 9.091 9.145 77,160 +0.03(+0.34%)
Aug 12, 2019 9.113 9.120 9.089 9.113 55,265 +0.01(+0.07%)
Aug 09, 2019 9.095 9.120 9.087 9.107 40,215 +0.02(+0.21%)
Aug 08, 2019 9.070 9.107 9.033 9.089 90,785 +0.00(+0.00%)
Aug 07, 2019 9.057 9.089 9.014 9.089 149,155 -0.01(-0.07%)
Aug 06, 2019 9.200 9.200 9.082 9.095 176,867 -0.04(-0.48%)
Aug 05, 2019 9.287 9.287 9.089 9.138 281,567 -0.21(-2.26%)
Aug 02, 2019 9.343 9.350 9.319 9.350 125,793 +0.01(+0.07%)
Aug 01, 2019 9.250 9.375 9.250 9.343 218,853 +0.08(+0.87%)
Jul 31, 2019 9.287 9.306 9.233 9.263 392,556 -0.01(-0.13%)
Jul 30, 2019 9.269 9.305 9.226 9.275 255,707 +0.00(+0.00%)
Jul 29, 2019 9.238 9.281 9.226 9.275 142,744 +0.01(+0.13%)
Jul 26, 2019 9.219 9.263 9.219 9.263 110,355 +0.06(+0.60%)
Jul 25, 2019 9.176 9.219 9.170 9.207 109,739 +0.02(+0.27%)
Jul 24, 2019 9.189 9.232 9.139 9.182 219,182 -0.01(-0.07%)
Jul 23, 2019 9.201 9.201 9.152 9.189 213,729 +0.01(+0.07%)
Jul 22, 2019 9.226 9.318 9.158 9.182 169,064 -0.02(-0.27%)
Jul 19, 2019 9.269 9.269 9.139 9.207 107,762 -0.07(-0.73%)
Jul 18, 2019 9.287 9.324 9.269 9.275 71,486 -0.02(-0.20%)
Jul 17, 2019 9.343 9.343 9.293 9.293 69,980 -0.02(-0.26%)
Jul 16, 2019 9.281 9.343 9.269 9.318 118,443 +0.05(+0.53%)
Jul 15, 2019 9.250 9.306 9.227 9.269 63,229 +0.02(+0.27%)
Jul 12, 2019 9.250 9.275 9.207 9.244 68,546 -0.01(-0.07%)
Jul 11, 2019 9.232 9.318 9.226 9.250 143,457 -0.01(-0.07%)
Jul 10, 2019 9.213 9.263 9.213 9.256 147,246 +0.05(+0.54%)
Jul 09, 2019 9.207 9.226 9.170 9.207 111,280 +0.01(+0.07%)
Jul 08, 2019 9.207 9.207 9.145 9.201 63,772 -0.02(-0.20%)
Jul 05, 2019 9.182 9.219 9.145 9.219 47,156 -0.01(-0.07%)
Jul 03, 2019 9.182 9.226 9.176 9.226 45,535 +0.03(+0.34%)
Jul 02, 2019 9.145 9.207 9.137 9.195 54,738 +0.05(+0.54%)
Jul 01, 2019 9.226 9.226 9.139 9.145 75,761 -0.06(-0.64%)
Jun 28, 2019 9.130 9.204 9.100 9.204 175,592 +0.07(+0.74%)
Jun 27, 2019 9.118 9.149 9.106 9.137 172,253 +0.06(+0.61%)
Jun 26, 2019 9.088 9.118 9.057 9.081 93,790 +0.00(+0.00%)
Jun 25, 2019 9.094 9.100 9.039 9.081 158,765 +0.01(+0.14%)
Jun 24, 2019 9.081 9.094 9.057 9.069 87,300 +0.01(+0.14%)
Jun 21, 2019 9.063 9.069 9.032 9.057 59,727 -0.01(-0.07%)
Jun 20, 2019 9.020 9.063 9.020 9.063 54,335 +0.04(+0.41%)
Jun 19, 2019 8.996 9.026 8.959 9.026 79,369 +0.02(+0.20%)
Jun 18, 2019 9.026 9.045 8.990 9.008 117,620 +0.03(+0.34%)
Jun 17, 2019 9.002 9.008 8.971 8.977 103,375 +0.01(+0.07%)
Jun 14, 2019 8.965 8.983 8.947 8.971 42,429 +0.01(+0.14%)
Jun 13, 2019 8.996 8.996 8.953 8.959 84,251 -0.01(-0.07%)
Jun 12, 2019 9.002 9.002 8.947 8.965 75,545 -0.04(-0.41%)
Jun 11, 2019 8.965 9.002 8.941 9.002 208,232 +0.07(+0.82%)
Jun 10, 2019 8.922 8.964 8.922 8.928 146,267 +0.04(+0.41%)
Jun 07, 2019 8.861 8.947 8.861 8.891 195,827 +0.03(+0.35%)
Jun 06, 2019 8.824 8.873 8.818 8.861 90,686 +0.04(+0.49%)
Jun 05, 2019 8.793 8.818 8.793 8.818 94,175 +0.04(+0.42%)
Jun 04, 2019 8.714 8.787 8.714 8.781 250,938 +0.09(+1.06%)
Jun 03, 2019 8.738 8.763 8.678 8.689 232,718 -0.00(-0.04%)
May 31, 2019 8.796 8.810 8.692 8.692 170,316 -0.15(-1.65%)
May 30, 2019 8.808 8.844 8.808 8.838 203,361 +0.03(+0.35%)
May 29, 2019 8.844 8.857 8.802 8.808 148,581 -0.05(-0.62%)
May 28, 2019 8.875 8.875 8.808 8.863 119,711 +0.01(+0.14%)
May 24, 2019 8.869 8.869 8.832 8.850 87,788 +0.00(+0.00%)
May 23, 2019 8.881 8.881 8.826 8.850 146,460 -0.05(-0.55%)
May 22, 2019 8.893 8.942 8.893 8.899 153,593 +0.02(+0.21%)
May 21, 2019 8.875 8.913 8.875 8.881 93,379 +0.01(+0.07%)
May 20, 2019 8.850 8.899 8.850 8.875 135,837 +0.00(+0.00%)
May 17, 2019 8.844 8.890 8.844 8.875 117,544 +0.02(+0.27%)
May 16, 2019 8.881 8.936 8.844 8.850 255,915 -0.02(-0.27%)
May 15, 2019 8.857 8.893 8.838 8.875 175,202 +0.01(+0.07%)
May 14, 2019 8.826 8.869 8.802 8.869 111,858 +0.06(+0.69%)
May 13, 2019 8.832 8.832 8.784 8.808 81,884 -0.07(-0.82%)
May 10, 2019 8.863 8.899 8.846 8.881 83,842 +0.02(+0.27%)
May 09, 2019 8.832 8.889 8.808 8.857 184,997 -0.02(-0.27%)
May 08, 2019 8.875 8.911 8.875 8.881 73,360 +0.01(+0.07%)
May 07, 2019 8.893 8.905 8.863 8.875 141,066 -0.05(-0.61%)
May 06, 2019 8.893 8.954 8.857 8.930 111,698 -0.04(-0.41%)
May 03, 2019 8.954 8.990 8.952 8.966 106,201 +0.02(+0.20%)
May 02, 2019 8.923 8.954 8.923 8.948 91,712 +0.02(+0.20%)
May 01, 2019 8.917 8.942 8.911 8.930 148,563 +0.01(+0.10%)
Apr 30, 2019 8.896 8.926 8.878 8.920 171,698 +0.04(+0.41%)
Apr 29, 2019 8.878 8.914 8.878 8.884 188,626 -0.02(-0.20%)
Apr 26, 2019 8.896 8.908 8.884 8.902 58,116 +0.01(+0.14%)
Apr 25, 2019 8.926 8.933 8.866 8.890 108,443 -0.02(-0.27%)
Apr 24, 2019 8.920 8.933 8.908 8.914 119,874 -0.01(-0.07%)
Apr 23, 2019 8.878 8.939 8.878 8.920 161,467 +0.04(+0.48%)
Apr 22, 2019 8.854 8.890 8.847 8.878 124,277 +0.02(+0.27%)
Apr 18, 2019 8.878 8.896 8.854 8.854 106,795 -0.02(-0.27%)
Apr 17, 2019 8.866 8.890 8.854 8.878 137,887 +0.02(+0.27%)
Apr 16, 2019 8.866 8.896 8.842 8.854 114,937 -0.01(-0.14%)
Apr 15, 2019 8.848 8.878 8.821 8.866 106,362 +0.03(+0.34%)
Apr 12, 2019 8.818 8.845 8.815 8.836 55,467 +0.02(+0.27%)
Apr 11, 2019 8.812 8.818 8.811 8.812 81,476 +0.01(+0.07%)
Apr 10, 2019 8.763 8.818 8.763 8.806 108,428 +0.02(+0.28%)
Apr 09, 2019 8.775 8.794 8.769 8.782 122,772 +0.01(+0.07%)
Apr 08, 2019 8.788 8.811 8.736 8.775 208,141 -0.02(-0.21%)
Apr 05, 2019 8.818 8.848 8.794 8.794 103,318 -0.02(-0.21%)
Apr 04, 2019 8.788 8.824 8.788 8.812 157,859 +0.01(+0.14%)
Apr 03, 2019 8.830 8.848 8.788 8.800 162,723 -0.02(-0.27%)
Apr 02, 2019 8.788 8.824 8.788 8.824 144,353 +0.03(+0.34%)
Apr 01, 2019 8.775 8.806 8.763 8.794 123,813 +0.03(+0.38%)
Mar 29, 2019 8.730 8.784 8.719 8.760 173,611 +0.03(+0.34%)
Mar 28, 2019 8.688 8.736 8.664 8.730 63,055 +0.04(+0.48%)
Mar 27, 2019 8.706 8.706 8.673 8.688 116,226 -0.02(-0.28%)
Mar 26, 2019 8.700 8.730 8.700 8.712 93,691 +0.02(+0.28%)
Mar 25, 2019 8.706 8.712 8.640 8.688 165,169 -0.02(-0.21%)
Mar 22, 2019 8.706 8.718 8.682 8.706 205,298 +0.00(+0.00%)
Mar 21, 2019 8.700 8.742 8.700 8.706 227,490 -0.02(-0.21%)
Mar 20, 2019 8.700 8.742 8.688 8.724 280,719 +0.03(+0.34%)
Mar 19, 2019 8.694 8.706 8.688 8.694 112,598 +0.01(+0.07%)
Mar 18, 2019 8.658 8.706 8.658 8.688 218,294 +0.03(+0.35%)
Mar 15, 2019 8.694 8.694 8.658 8.658 227,645 -0.01(-0.14%)
Mar 14, 2019 8.682 8.682 8.646 8.670 143,158 -0.01(-0.14%)
Mar 13, 2019 8.670 8.706 8.652 8.682 139,117 +0.02(+0.21%)
Mar 12, 2019 8.664 8.706 8.664 8.664 82,641 +0.00(+0.00%)
Mar 11, 2019 8.646 8.670 8.634 8.664 147,216 +0.02(+0.28%)
Mar 08, 2019 8.604 8.646 8.592 8.640 88,389 +0.02(+0.21%)
Mar 07, 2019 8.658 8.670 8.622 8.622 219,075 -0.05(-0.55%)
Mar 06, 2019 8.706 8.712 8.646 8.670 209,611 -0.04(-0.41%)
Mar 05, 2019 8.700 8.712 8.604 8.706 124,501 +0.00(+0.00%)
Mar 04, 2019 8.718 8.718 8.670 8.706 119,526 -0.01(-0.07%)
Mar 01, 2019 8.712 8.718 8.700 8.712 150,596 +0.03(+0.38%)
Feb 28, 2019 8.673 8.695 8.650 8.679 230,866 -0.02(-0.27%)
Feb 27, 2019 8.685 8.727 8.679 8.703 79,293 +0.00(+0.00%)
Feb 26, 2019 8.673 8.716 8.673 8.703 100,868 +0.02(+0.21%)
Feb 25, 2019 8.697 8.721 8.679 8.685 154,949 +0.00(+0.00%)
Feb 22, 2019 8.650 8.691 8.644 8.685 116,076 +0.05(+0.62%)
Feb 21, 2019 8.644 8.644 8.620 8.632 151,285 +0.00(+0.00%)
Feb 20, 2019 8.626 8.638 8.614 8.632 220,091 +0.02(+0.21%)
Feb 19, 2019 8.608 8.632 8.592 8.614 142,181 -0.01(-0.07%)
Feb 15, 2019 8.632 8.650 8.596 8.620 346,213 +0.03(+0.35%)
Feb 14, 2019 8.602 8.620 8.584 8.590 116,555 -0.01(-0.14%)
Feb 13, 2019 8.572 8.602 8.572 8.602 97,037 +0.03(+0.35%)
Feb 12, 2019 8.507 8.578 8.495 8.572 145,354 +0.08(+0.91%)
Feb 11, 2019 8.477 8.513 8.471 8.495 70,133 +0.01(+0.14%)
Feb 08, 2019 8.471 8.501 8.465 8.483 62,657 -0.04(-0.49%)
Feb 07, 2019 8.525 8.543 8.504 8.525 130,457 -0.02(-0.21%)
Feb 06, 2019 8.513 8.543 8.513 8.543 153,256 +0.02(+0.28%)
Feb 05, 2019 8.507 8.543 8.471 8.519 108,414 +0.01(+0.14%)
Feb 04, 2019 8.477 8.513 8.477 8.507 86,187 +0.03(+0.35%)
Feb 01, 2019 8.471 8.501 8.459 8.477 151,353 +0.01(+0.11%)
Jan 31, 2019 8.374 8.468 8.356 8.468 350,082 +0.08(+0.99%)
Jan 30, 2019 8.344 8.403 8.344 8.385 134,018 +0.05(+0.64%)
Jan 29, 2019 8.320 8.356 8.320 8.332 180,239 +0.01(+0.07%)
Jan 28, 2019 8.291 8.326 8.291 8.326 81,717 -0.01(-0.07%)
Jan 25, 2019 8.326 8.350 8.326 8.332 165,161 +0.02(+0.28%)
Jan 24, 2019 8.344 8.344 8.273 8.309 239,628 +0.05(+0.57%)
Jan 23, 2019 8.244 8.270 8.238 8.261 167,822 +0.04(+0.43%)
Jan 22, 2019 8.220 8.261 8.202 8.226 140,245 -0.04(-0.43%)
Jan 18, 2019 8.285 8.303 8.261 8.261 212,713 -0.02(-0.21%)
Jan 17, 2019 8.255 8.285 8.255 8.279 131,281 +0.02(+0.29%)
Jan 16, 2019 8.238 8.267 8.232 8.255 386,108 +0.04(+0.50%)
Jan 15, 2019 8.173 8.214 8.160 8.214 235,245 +0.07(+0.87%)
Jan 14, 2019 8.131 8.208 8.131 8.143 240,242 -0.08(-1.01%)
Jan 11, 2019 8.220 8.235 8.184 8.226 110,841 -0.04(-0.43%)
Jan 10, 2019 8.220 8.261 8.208 8.261 292,495 +0.04(+0.43%)
Jan 09, 2019 8.226 8.249 8.202 8.226 238,034 -0.01(-0.07%)
Jan 08, 2019 8.196 8.246 8.190 8.232 164,232 +0.06(+0.72%)
Jan 07, 2019 8.031 8.179 8.031 8.173 237,843 +0.15(+1.92%)
Jan 04, 2019 8.037 8.060 7.942 8.019 555,729 +0.17(+2.18%)
Jan 03, 2019 7.789 7.859 7.789 7.848 460,321 +0.02(+0.23%)
Jan 02, 2019 7.759 7.883 7.753 7.830 412,106 +0.04(+0.57%)
Dec 31, 2018 7.821 7.897 7.762 7.786 893,456 -0.01(-0.15%)
Dec 28, 2018 7.680 7.862 7.680 7.797 571,927 +0.12(+1.53%)
Dec 27, 2018 7.616 7.692 7.604 7.680 817,952 -0.05(-0.61%)
Dec 26, 2018 7.528 7.756 7.487 7.727 616,791 +0.20(+2.65%)
Dec 24, 2018 7.457 7.528 7.457 7.528 281,614 +0.04(+0.47%)
Dec 21, 2018 7.580 7.645 7.487 7.492 584,379 -0.12(-1.62%)
Dec 20, 2018 7.680 7.680 7.428 7.616 791,126 -0.11(-1.48%)
Dec 19, 2018 7.745 7.786 7.695 7.730 488,274 -0.04(-0.57%)
Dec 18, 2018 7.856 7.879 7.745 7.774 407,278 -0.08(-1.04%)
Dec 17, 2018 7.997 7.997 7.850 7.856 321,903 -0.14(-1.76%)
Dec 14, 2018 7.991 8.032 7.991 7.997 243,406 -0.06(-0.80%)
Dec 13, 2018 8.137 8.137 8.044 8.061 213,276 -0.06(-0.79%)
Dec 12, 2018 8.049 8.155 8.049 8.126 272,575 +0.09(+1.09%)
Dec 11, 2018 8.038 8.079 8.032 8.038 326,664 +0.00(+0.00%)
Dec 10, 2018 8.002 8.051 7.979 8.038 233,745 +0.02(+0.22%)
Dec 07, 2018 8.002 8.032 7.985 8.020 242,553 +0.01(+0.15%)
Dec 06, 2018 7.985 8.055 7.956 8.008 325,429 -0.08(-1.01%)
Dec 04, 2018 8.090 8.126 8.073 8.090 204,686 -0.02(-0.29%)
Dec 03, 2018 8.090 8.161 8.079 8.114 311,049 +0.07(+0.91%)
Nov 30, 2018 8.058 8.058 8.017 8.041 209,862 -0.03(-0.43%)
Nov 29, 2018 8.064 8.093 8.058 8.075 274,401 +0.00(+0.00%)
Nov 28, 2018 8.012 8.087 8.006 8.075 283,813 +0.06(+0.73%)
Nov 27, 2018 7.965 8.035 7.965 8.017 244,430 +0.01(+0.07%)
Nov 26, 2018 7.982 8.041 7.976 8.012 158,495 +0.05(+0.58%)
Nov 23, 2018 7.982 7.994 7.965 7.965 88,688 -0.03(-0.44%)
Nov 21, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 20, 2018 8.012 8.023 7.977 8.000 166,420 -0.06(-0.72%)
Nov 19, 2018 8.087 8.087 8.017 8.058 151,804 -0.05(-0.57%)
Nov 16, 2018 8.116 8.116 8.087 8.105 550,009 -0.03(-0.43%)
Nov 15, 2018 8.169 8.169 8.105 8.139 417,032 -0.03(-0.36%)
Nov 14, 2018 8.209 8.227 8.151 8.169 192,362 -0.03(-0.35%)
Nov 13, 2018 8.221 8.221 8.198 8.198 138,287 -0.01(-0.07%)
Nov 12, 2018 8.250 8.250 8.169 8.204 178,739 -0.03(-0.42%)
Nov 09, 2018 8.279 8.279 8.233 8.238 173,596 -0.05(-0.63%)
Nov 08, 2018 8.279 8.302 8.262 8.291 253,827 +0.01(+0.07%)
Nov 07, 2018 8.198 8.302 8.198 8.285 148,863 +0.10(+1.28%)
Nov 06, 2018 8.128 8.186 8.128 8.180 99,958 +0.03(+0.36%)
Nov 05, 2018 8.093 8.157 8.093 8.151 192,671 +0.05(+0.65%)
Nov 02, 2018 8.087 8.116 8.087 8.099 131,658 +0.01(+0.14%)
Nov 01, 2018 8.046 8.116 8.046 8.087 179,309 +0.06(+0.69%)
Oct 31, 2018 8.095 8.107 8.017 8.032 462,776 -0.05(-0.64%)
Oct 30, 2018 8.009 8.084 7.986 8.084 222,554 +0.02(+0.29%)
Oct 29, 2018 8.153 8.153 8.015 8.061 230,046 -0.06(-0.78%)
Oct 26, 2018 8.153 8.153 8.090 8.124 316,582 -0.03(-0.35%)
Oct 25, 2018 8.170 8.170 8.124 8.153 113,335 +0.02(+0.21%)
Oct 24, 2018 8.165 8.188 8.130 8.136 133,560 -0.06(-0.70%)
Oct 23, 2018 8.240 8.245 8.194 8.194 148,878 -0.08(-0.91%)
Oct 22, 2018 8.280 8.280 8.250 8.269 70,631 +0.01(+0.07%)
Oct 19, 2018 8.292 8.326 8.251 8.263 151,710 -0.02(-0.21%)
Oct 18, 2018 8.321 8.321 8.280 8.280 114,572 -0.06(-0.69%)
Oct 17, 2018 8.315 8.349 8.309 8.338 121,189 +0.00(+0.00%)
Oct 16, 2018 8.292 8.355 8.269 8.338 245,382 +0.08(+0.98%)
Oct 15, 2018 8.263 8.263 8.205 8.257 272,238 +0.01(+0.14%)
Oct 12, 2018 8.228 8.274 8.228 8.246 212,498 +0.04(+0.49%)
Oct 11, 2018 8.182 8.222 8.182 8.205 173,141 +0.04(+0.50%)
Oct 10, 2018 8.269 8.297 8.153 8.165 312,751 -0.12(-1.46%)
Oct 09, 2018 8.309 8.321 8.286 8.286 166,055 -0.01(-0.14%)
Oct 08, 2018 8.274 8.315 8.228 8.297 157,047 -0.01(-0.07%)
Oct 05, 2018 8.378 8.390 8.222 8.303 261,163 -0.09(-1.10%)
Oct 04, 2018 8.476 8.494 8.378 8.396 239,589 -0.09(-1.02%)
Oct 03, 2018 8.505 8.527 8.476 8.482 167,305 -0.02(-0.27%)
Oct 02, 2018 8.482 8.523 8.482 8.505 129,433 +0.00(+0.00%)
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.