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 )

11.96 +0.02 (+0.13%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 3, 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 (%)
Jan 31, 2017 8.255 8.279 8.230 8.265 275,078 -0.01(-0.18%)
Jan 30, 2017 8.230 8.295 8.220 8.280 262,934 +0.05(+0.60%)
Jan 27, 2017 8.255 8.280 8.230 8.230 262,476 -0.04(-0.48%)
Jan 26, 2017 8.300 8.304 8.255 8.270 139,708 +0.00(+0.00%)
Jan 25, 2017 8.230 8.339 8.230 8.270 339,839 +0.05(+0.66%)
Jan 24, 2017 8.181 8.230 8.166 8.215 226,240 +0.04(+0.49%)
Jan 23, 2017 8.151 8.196 8.151 8.176 221,143 +0.04(+0.49%)
Jan 20, 2017 8.106 8.141 8.101 8.136 138,365 +0.02(+0.24%)
Jan 19, 2017 8.087 8.117 8.087 8.116 142,382 +0.01(+0.12%)
Jan 18, 2017 8.166 8.186 8.102 8.106 319,315 -0.06(-0.73%)
Jan 17, 2017 8.201 8.206 8.131 8.166 261,958 +0.00(+0.06%)
Jan 13, 2017 8.161 8.161 8.161 0 -0.02(-0.24%)
Jan 12, 2017 8.181 8.196 8.101 8.181 326,229 -0.01(-0.12%)
Jan 11, 2017 8.181 8.196 8.181 8.191 302,492 +0.00(+0.06%)
Jan 10, 2017 8.141 8.211 8.141 8.186 273,383 +0.03(+0.31%)
Jan 09, 2017 8.116 8.176 8.116 8.161 222,696 +0.02(+0.24%)
Jan 06, 2017 8.166 8.186 8.087 8.141 298,678 -0.04(-0.55%)
Jan 05, 2017 8.196 8.201 8.141 8.186 706,229 +0.00(+0.06%)
Jan 04, 2017 8.062 8.181 8.062 8.181 784,288 +0.09(+1.10%)
Jan 03, 2017 8.037 8.156 7.999 8.092 977,881 +0.12(+1.49%)
Dec 30, 2016 7.973 7.973 7.973 0 +0.03(+0.37%)
Dec 29, 2016 7.938 7.997 7.933 7.943 225,592 -0.00(-0.06%)
Dec 28, 2016 7.834 7.982 7.834 7.948 458,489 +0.10(+1.33%)
Dec 27, 2016 7.834 7.868 7.834 7.844 248,236 +0.00(+0.06%)
Dec 23, 2016 7.839 7.839 7.839 0 +0.01(+0.13%)
Dec 22, 2016 7.878 7.878 7.824 7.829 463,586 -0.02(-0.25%)
Dec 21, 2016 7.858 7.883 7.824 7.849 276,048 -0.03(-0.37%)
Dec 20, 2016 7.903 7.977 7.873 7.878 353,793 -0.05(-0.62%)
Dec 19, 2016 7.878 7.937 7.878 7.927 104,321 +0.06(+0.75%)
Dec 16, 2016 7.903 7.903 7.868 7.868 167,492 -0.02(-0.25%)
Dec 15, 2016 7.829 7.908 7.829 7.888 384,074 +0.01(+0.13%)
Dec 14, 2016 7.888 7.903 7.873 7.878 404,075 +0.00(+0.00%)
Dec 13, 2016 7.824 7.883 7.824 7.878 932,188 +0.05(+0.63%)
Dec 12, 2016 7.829 7.834 7.785 7.829 260,731 +0.00(+0.06%)
Dec 09, 2016 7.760 7.829 7.760 7.824 215,067 +0.05(+0.63%)
Dec 08, 2016 7.691 7.799 7.691 7.775 286,095 +0.02(+0.32%)
Dec 07, 2016 7.671 7.770 7.671 7.750 396,636 +0.03(+0.45%)
Dec 06, 2016 7.627 7.716 7.627 7.716 257,715 +0.07(+0.90%)
Dec 05, 2016 7.583 7.666 7.583 7.647 177,949 +0.04(+0.58%)
Dec 02, 2016 7.558 7.622 7.558 7.602 146,337 +0.05(+0.72%)
Dec 01, 2016 7.666 7.671 7.548 7.548 254,311 -0.14(-1.86%)
Nov 30, 2016 7.681 7.706 7.647 7.691 144,560 +0.01(+0.13%)
Nov 29, 2016 7.664 7.706 7.662 7.681 142,079 +0.00(+0.06%)
Nov 28, 2016 7.647 7.671 7.642 7.676 187,505 +0.05(+0.64%)
Nov 25, 2016 7.598 7.655 7.598 7.627 93,036 +0.01(+0.19%)
Nov 23, 2016 7.613 7.613 7.613 0 +0.00(+0.00%)
Nov 22, 2016 7.603 7.657 7.603 7.613 227,832 +0.03(+0.39%)
Nov 21, 2016 7.554 7.621 7.554 7.583 177,181 +0.01(+0.19%)
Nov 18, 2016 7.510 7.583 7.507 7.569 200,065 +0.06(+0.78%)
Nov 17, 2016 7.554 7.578 7.505 7.510 130,931 -0.01(-0.20%)
Nov 16, 2016 7.495 7.593 7.472 7.525 302,894 +0.03(+0.46%)
Nov 15, 2016 7.417 7.520 7.383 7.490 286,743 +0.11(+1.46%)
Nov 14, 2016 7.358 7.402 7.339 7.383 275,604 +0.03(+0.47%)
Nov 11, 2016 7.368 7.388 7.334 7.349 294,289 -0.06(-0.79%)
Nov 10, 2016 7.446 7.469 7.295 7.407 542,909 -0.06(-0.79%)
Nov 09, 2016 7.412 7.471 7.412 7.466 191,720 -0.04(-0.59%)
Nov 08, 2016 7.486 7.520 7.481 7.510 128,266 +0.00(+0.07%)
Nov 07, 2016 7.437 7.510 7.437 7.505 220,908 +0.11(+1.46%)
Nov 04, 2016 7.373 7.422 7.363 7.397 207,624 +0.01(+0.20%)
Nov 03, 2016 7.441 7.466 7.368 7.383 308,319 -0.05(-0.72%)
Nov 02, 2016 7.510 7.510 7.432 7.437 254,921 -0.08(-1.11%)
Nov 01, 2016 7.569 7.569 7.495 7.520 155,818 -0.03(-0.36%)
Oct 31, 2016 7.571 7.581 7.537 7.547 200,551 -0.00(-0.06%)
Oct 28, 2016 7.634 7.634 7.552 7.552 197,518 -0.08(-1.02%)
Oct 27, 2016 7.649 7.654 7.620 7.629 261,437 -0.02(-0.25%)
Oct 26, 2016 7.639 7.668 7.634 7.649 194,908 +0.00(+0.06%)
Oct 25, 2016 7.615 7.654 7.611 7.644 192,675 +0.02(+0.32%)
Oct 24, 2016 7.581 7.620 7.581 7.620 146,590 +0.03(+0.38%)
Oct 21, 2016 7.561 7.600 7.549 7.590 294,804 +0.04(+0.52%)
Oct 20, 2016 7.561 7.586 7.532 7.552 162,209 -0.03(-0.45%)
Oct 19, 2016 7.542 7.586 7.537 7.586 198,219 +0.05(+0.65%)
Oct 18, 2016 7.527 7.566 7.489 7.537 302,311 +0.05(+0.65%)
Oct 17, 2016 7.508 7.513 7.483 7.488 629,619 +0.00(+0.06%)
Oct 14, 2016 7.503 7.522 7.483 7.483 161,940 -0.01(-0.13%)
Oct 13, 2016 7.493 7.503 7.474 7.493 134,997 -0.02(-0.32%)
Oct 12, 2016 7.547 7.547 7.493 7.517 99,618 -0.03(-0.39%)
Oct 11, 2016 7.542 7.547 7.512 7.547 122,707 -0.01(-0.13%)
Oct 10, 2016 7.532 7.556 7.527 7.556 95,923 +0.04(+0.58%)
Oct 07, 2016 7.498 7.522 7.498 7.513 143,885 +0.01(+0.13%)
Oct 06, 2016 7.503 7.517 7.493 7.503 132,387 +0.00(+0.06%)
Oct 05, 2016 7.517 7.522 7.493 7.498 305,044 -0.00(-0.06%)
Oct 04, 2016 7.522 7.561 7.488 7.503 398,256 -0.03(-0.39%)
Oct 03, 2016 7.547 7.547 7.523 7.532 183,585 -0.01(-0.13%)
Sep 30, 2016 7.522 7.551 7.519 7.542 168,972 +0.04(+0.52%)
Sep 29, 2016 7.493 7.522 7.493 7.503 121,341 -0.01(-0.19%)
Sep 28, 2016 7.484 7.537 7.464 7.518 281,231 +0.04(+0.52%)
Sep 27, 2016 7.464 7.489 7.445 7.479 152,896 +0.03(+0.39%)
Sep 26, 2016 7.450 7.479 7.445 7.450 205,741 -0.03(-0.45%)
Sep 23, 2016 7.518 7.542 7.484 7.484 310,553 -0.06(-0.77%)
Sep 22, 2016 7.571 7.610 7.542 7.542 152,569 +0.00(+0.00%)
Sep 21, 2016 7.489 7.551 7.489 7.542 178,004 +0.06(+0.84%)
Sep 20, 2016 7.474 7.493 7.460 7.479 171,600 +0.04(+0.52%)
Sep 19, 2016 7.479 7.489 7.440 7.440 142,701 -0.03(-0.45%)
Sep 16, 2016 7.489 7.493 7.455 7.474 215,349 -0.01(-0.19%)
Sep 15, 2016 7.402 7.648 7.377 7.489 377,698 +0.13(+1.78%)
Sep 14, 2016 7.402 7.450 7.358 7.358 247,780 -0.05(-0.65%)
Sep 13, 2016 7.431 7.473 7.392 7.406 126,608 -0.08(-1.10%)
Sep 12, 2016 7.460 7.532 7.445 7.489 232,907 +0.01(+0.19%)
Sep 09, 2016 7.585 7.619 7.460 7.474 220,438 -0.15(-1.97%)
Sep 08, 2016 7.663 7.711 7.619 7.624 276,205 -0.05(-0.69%)
Sep 07, 2016 7.648 7.687 7.648 7.677 123,168 +0.01(+0.13%)
Sep 06, 2016 7.643 7.668 7.639 7.668 96,922 +0.04(+0.57%)
Sep 02, 2016 7.595 7.624 7.624 7.624 101,910 +0.01(+0.19%)
Sep 01, 2016 7.648 7.648 7.595 7.610 220,349 -0.02(-0.32%)
Aug 31, 2016 7.624 7.634 7.605 7.634 284,063 +0.02(+0.32%)
Aug 30, 2016 7.619 7.619 7.605 7.610 104,733 -0.01(-0.13%)
Aug 29, 2016 7.619 7.629 7.605 7.619 185,461 +0.01(+0.19%)
Aug 26, 2016 7.584 7.614 7.571 7.605 279,049 +0.03(+0.38%)
Aug 25, 2016 7.566 7.590 7.566 7.576 148,003 -0.01(-0.19%)
Aug 24, 2016 7.614 7.614 7.547 7.590 157,469 -0.01(-0.13%)
Aug 23, 2016 7.576 7.610 7.576 7.600 134,673 +0.03(+0.45%)
Aug 22, 2016 7.562 7.581 7.552 7.566 110,498 -0.01(-0.13%)
Aug 19, 2016 7.581 7.586 7.557 7.576 225,189 +0.00(+0.06%)
Aug 18, 2016 7.542 7.586 7.538 7.571 156,632 +0.04(+0.51%)
Aug 17, 2016 7.537 7.547 7.509 7.533 202,817 +0.01(+0.19%)
Aug 16, 2016 7.513 7.518 7.485 7.518 442,247 +0.00(+0.00%)
Aug 15, 2016 7.485 7.518 7.475 7.518 259,387 +0.06(+0.77%)
Aug 12, 2016 7.441 7.460 7.422 7.460 173,622 +0.05(+0.65%)
Aug 11, 2016 7.383 7.427 7.383 7.412 138,646 +0.02(+0.26%)
Aug 10, 2016 7.379 7.403 7.369 7.393 230,701 +0.02(+0.26%)
Aug 09, 2016 7.379 7.395 7.364 7.374 176,654 -0.00(-0.07%)
Aug 08, 2016 7.403 7.403 7.330 7.379 386,558 +0.00(+0.00%)
Aug 05, 2016 7.379 7.412 7.364 7.379 291,625 -0.00(-0.07%)
Aug 04, 2016 7.345 7.383 7.326 7.383 309,391 +0.01(+0.20%)
Aug 03, 2016 7.316 7.383 7.306 7.369 354,052 +0.05(+0.66%)
Aug 02, 2016 7.330 7.364 7.316 7.321 330,618 -0.04(-0.52%)
Aug 01, 2016 7.321 7.369 7.292 7.359 682,017 +0.03(+0.39%)
Jul 29, 2016 7.278 7.331 7.273 7.330 472,458 +0.04(+0.53%)
Jul 28, 2016 7.302 7.302 7.273 7.292 177,429 +0.00(+0.00%)
Jul 27, 2016 7.321 7.321 7.249 7.292 340,515 -0.02(-0.33%)
Jul 26, 2016 7.321 7.326 7.297 7.316 208,304 +0.01(+0.13%)
Jul 25, 2016 7.302 7.307 7.283 7.307 152,358 -0.00(-0.07%)
Jul 22, 2016 7.316 7.350 7.297 7.311 350,191 +0.00(+0.00%)
Jul 21, 2016 7.311 7.326 7.292 7.311 224,730 +0.00(+0.00%)
Jul 20, 2016 7.240 7.321 7.240 7.311 134,825 +0.06(+0.86%)
Jul 19, 2016 7.268 7.276 7.240 7.249 112,273 -0.04(-0.53%)
Jul 18, 2016 7.273 7.292 7.253 7.287 204,914 +0.04(+0.53%)
Jul 15, 2016 7.230 7.254 7.220 7.249 222,057 +0.04(+0.60%)
Jul 14, 2016 7.240 7.240 7.201 7.206 177,851 -0.01(-0.20%)
Jul 13, 2016 7.244 7.244 7.201 7.220 480,374 +0.00(+0.00%)
Jul 12, 2016 7.192 7.240 7.192 7.220 151,489 +0.04(+0.53%)
Jul 11, 2016 7.177 7.196 7.177 7.182 106,045 +0.01(+0.13%)
Jul 08, 2016 7.125 7.180 7.115 7.172 110,972 +0.06(+0.81%)
Jul 07, 2016 7.062 7.125 7.062 7.115 379,297 +0.05(+0.75%)
Jul 06, 2016 7.024 7.072 7.024 7.062 176,429 +0.03(+0.41%)
Jul 05, 2016 7.038 7.048 7.014 7.034 91,910 -0.02(-0.27%)
Jul 01, 2016 7.062 7.053 7.053 7.053 122,388 -0.01(-0.14%)
Jun 30, 2016 6.991 7.072 6.977 7.062 506,615 +0.07(+1.02%)
Jun 29, 2016 6.948 6.996 6.948 6.991 420,260 +0.07(+1.03%)
Jun 28, 2016 6.886 6.921 6.886 6.919 326,545 +0.07(+1.04%)
Jun 27, 2016 6.934 6.953 6.848 6.848 255,310 -0.13(-1.91%)
Jun 24, 2016 6.891 7.070 6.891 6.981 340,407 -0.12(-1.68%)
Jun 23, 2016 7.086 7.105 7.084 7.100 128,331 +0.04(+0.54%)
Jun 22, 2016 7.062 7.072 7.053 7.062 212,080 +0.00(+0.00%)
Jun 21, 2016 7.048 7.067 7.047 7.062 314,522 +0.02(+0.27%)
Jun 20, 2016 7.048 7.072 7.024 7.043 265,742 +0.01(+0.14%)
Jun 17, 2016 7.005 7.034 7.000 7.034 205,673 +0.02(+0.27%)
Jun 16, 2016 7.043 7.043 6.996 7.015 290,667 -0.03(-0.47%)
Jun 15, 2016 7.077 7.077 7.048 7.048 114,631 -0.01(-0.13%)
Jun 14, 2016 7.062 7.074 7.048 7.058 116,989 -0.02(-0.34%)
Jun 13, 2016 7.091 7.115 7.072 7.081 233,717 -0.01(-0.20%)
Jun 10, 2016 7.100 7.115 7.077 7.096 358,720 -0.01(-0.20%)
Jun 09, 2016 7.081 7.115 7.077 7.110 326,537 +0.02(+0.34%)
Jun 08, 2016 7.077 7.096 7.067 7.086 157,057 +0.02(+0.34%)
Jun 07, 2016 7.067 7.077 7.048 7.062 262,668 +0.02(+0.27%)
Jun 06, 2016 7.039 7.062 7.024 7.043 151,900 +0.00(+0.07%)
Jun 03, 2016 6.981 7.039 6.981 7.039 133,847 +0.03(+0.48%)
Jun 02, 2016 7.000 7.015 6.991 7.005 123,455 -0.01(-0.20%)
Jun 01, 2016 7.000 7.039 7.000 7.019 104,508 -0.00(-0.07%)
May 31, 2016 7.005 7.029 7.005 7.024 180,208 +0.00(+0.07%)
May 27, 2016 6.972 7.020 7.020 7.020 196,769 +0.06(+0.82%)
May 26, 2016 6.953 6.972 6.944 6.963 144,331 +0.01(+0.20%)
May 25, 2016 6.963 6.963 6.939 6.948 178,031 +0.02(+0.27%)
May 24, 2016 6.963 6.974 6.911 6.930 239,589 -0.02(-0.34%)
May 23, 2016 6.934 7.020 6.934 6.953 600,954 +0.03(+0.41%)
May 20, 2016 6.920 6.934 6.906 6.925 110,380 +0.03(+0.41%)
May 19, 2016 6.958 6.958 6.887 6.896 225,686 -0.08(-1.15%)
May 18, 2016 6.958 6.986 6.944 6.977 188,849 +0.01(+0.14%)
May 17, 2016 6.963 6.967 6.931 6.967 248,180 +0.02(+0.27%)
May 16, 2016 6.915 6.953 6.897 6.948 139,408 +0.06(+0.89%)
May 13, 2016 6.873 6.925 6.873 6.887 166,654 -0.00(-0.07%)
May 12, 2016 6.915 6.934 6.882 6.892 218,899 +0.00(+0.00%)
May 11, 2016 6.915 6.930 6.882 6.892 198,430 -0.02(-0.27%)
May 10, 2016 6.882 6.915 6.882 6.911 131,184 +0.02(+0.34%)
May 09, 2016 6.892 6.901 6.873 6.887 122,406 -0.00(-0.07%)
May 06, 2016 6.911 6.916 6.877 6.892 145,965 -0.02(-0.27%)
May 05, 2016 6.930 6.948 6.911 6.911 172,145 -0.02(-0.27%)
May 04, 2016 6.953 6.977 6.911 6.930 355,983 -0.04(-0.54%)
May 03, 2016 6.948 7.005 6.948 6.967 110,199 -0.03(-0.41%)
May 02, 2016 7.024 7.038 6.996 6.996 108,716 -0.02(-0.27%)
Apr 29, 2016 7.010 7.024 6.996 7.015 151,317 +0.00(+0.07%)
Apr 28, 2016 6.996 7.029 6.996 7.010 229,860 -0.01(-0.13%)
Apr 27, 2016 7.005 7.034 6.987 7.019 206,883 +0.00(+0.07%)
Apr 26, 2016 6.968 7.024 6.968 7.015 361,139 +0.03(+0.47%)
Apr 25, 2016 6.987 6.987 6.944 6.982 364,348 -0.01(-0.20%)
Apr 22, 2016 6.968 6.996 6.963 6.996 130,276 +0.03(+0.41%)
Apr 21, 2016 6.987 6.991 6.949 6.968 166,050 -0.01(-0.20%)
Apr 20, 2016 6.977 6.987 6.958 6.982 116,030 +0.02(+0.34%)
Apr 19, 2016 6.954 6.977 6.944 6.958 194,602 +0.00(+0.07%)
Apr 18, 2016 6.841 6.954 6.841 6.954 489,572 +0.08(+1.10%)
Apr 15, 2016 6.907 6.908 6.850 6.878 303,249 -0.03(-0.41%)
Apr 14, 2016 6.925 6.925 6.878 6.907 186,231 -0.01(-0.14%)
Apr 13, 2016 6.897 6.916 6.897 6.916 164,535 +0.03(+0.48%)
Apr 12, 2016 6.883 6.892 6.869 6.883 76,800 +0.01(+0.21%)
Apr 11, 2016 6.874 6.878 6.850 6.869 195,607 +0.01(+0.21%)
Apr 08, 2016 6.817 6.858 6.817 6.855 163,301 +0.04(+0.62%)
Apr 07, 2016 6.789 6.812 6.779 6.812 131,132 -0.01(-0.14%)
Apr 06, 2016 6.798 6.822 6.770 6.822 259,087 +0.05(+0.69%)
Apr 05, 2016 6.770 6.803 6.756 6.775 130,644 -0.02(-0.28%)
Apr 04, 2016 6.817 6.845 6.784 6.794 111,181 -0.04(-0.55%)
Apr 01, 2016 6.855 6.855 6.779 6.831 231,295 -0.01(-0.14%)
Mar 31, 2016 6.827 6.843 6.803 6.841 189,141 +0.03(+0.48%)
Mar 30, 2016 6.798 6.850 6.796 6.808 237,338 +0.03(+0.48%)
Mar 29, 2016 6.761 6.784 6.742 6.775 102,228 +0.01(+0.14%)
Mar 28, 2016 6.859 6.859 6.761 6.766 307,158 -0.07(-0.96%)
Mar 24, 2016 6.855 6.831 6.831 6.831 254,545 -0.07(-0.95%)
Mar 23, 2016 6.911 6.925 6.883 6.897 137,185 -0.01(-0.14%)
Mar 22, 2016 6.915 6.925 6.873 6.906 268,506 -0.00(-0.07%)
Mar 21, 2016 6.892 6.925 6.892 6.911 170,861 -0.01(-0.20%)
Mar 18, 2016 6.934 6.943 6.887 6.925 133,887 +0.00(+0.00%)
Mar 17, 2016 6.920 6.925 6.887 6.925 137,022 +0.02(+0.27%)
Mar 16, 2016 6.906 6.948 6.850 6.906 224,233 +0.00(+0.00%)
Mar 15, 2016 6.841 6.925 6.752 6.906 639,392 +0.07(+1.10%)
Mar 14, 2016 6.836 6.836 6.798 6.831 110,298 +0.00(+0.07%)
Mar 11, 2016 6.761 6.836 6.747 6.827 181,924 +0.09(+1.32%)
Mar 10, 2016 6.733 6.752 6.714 6.738 182,482 +0.01(+0.14%)
Mar 09, 2016 6.714 6.742 6.696 6.728 220,659 +0.01(+0.21%)
Mar 08, 2016 6.686 6.724 6.677 6.714 127,794 +0.00(+0.00%)
Mar 07, 2016 6.691 6.719 6.691 6.714 219,283 +0.01(+0.21%)
Mar 04, 2016 6.710 6.719 6.700 6.700 200,396 +0.03(+0.42%)
Mar 03, 2016 6.663 6.728 6.644 6.672 401,553 +0.00(+0.07%)
Mar 02, 2016 6.658 6.672 6.611 6.667 176,645 +0.01(+0.21%)
Mar 01, 2016 6.541 6.667 6.522 6.653 369,708 +0.14(+2.16%)
Feb 29, 2016 6.383 6.536 6.383 6.513 362,072 +0.13(+2.04%)
Feb 26, 2016 6.406 6.429 6.360 6.383 187,914 -0.01(-0.22%)
Feb 25, 2016 6.369 6.401 6.350 6.397 118,368 +0.01(+0.22%)
Feb 24, 2016 6.327 6.383 6.303 6.383 127,534 +0.03(+0.51%)
Feb 23, 2016 6.374 6.378 6.313 6.350 227,317 -0.05(-0.80%)
Feb 22, 2016 6.397 6.401 6.332 6.401 325,300 +0.05(+0.81%)
Feb 19, 2016 6.285 6.350 6.276 6.350 145,209 +0.07(+1.04%)
Feb 18, 2016 6.257 6.309 6.257 6.285 245,214 +0.02(+0.37%)
Feb 17, 2016 6.234 6.278 6.234 6.262 251,996 +0.07(+1.13%)
Feb 16, 2016 6.234 6.234 6.164 6.192 312,553 +0.02(+0.30%)
Feb 12, 2016 6.127 6.174 6.174 6.174 341,803 +0.09(+1.53%)
Feb 11, 2016 6.099 6.104 6.044 6.081 266,897 -0.06(-0.91%)
Feb 10, 2016 6.160 6.183 6.132 6.137 185,604 -0.02(-0.30%)
Feb 09, 2016 6.109 6.155 6.095 6.155 232,891 -0.00(-0.08%)
Feb 08, 2016 6.220 6.220 6.150 6.160 260,934 -0.09(-1.49%)
Feb 05, 2016 6.239 6.271 6.229 6.253 246,150 -0.01(-0.15%)
Feb 04, 2016 6.276 6.295 6.246 6.262 257,774 -0.04(-0.59%)
Feb 03, 2016 6.295 6.318 6.262 6.299 240,028 +0.00(+0.07%)
Feb 02, 2016 6.309 6.309 6.255 6.295 147,093 -0.05(-0.81%)
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.