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 )

12.22 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 19, 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 (%)
Oct 31, 2016 7.555 7.565 7.521 7.531 200,971 -0.00(-0.06%)
Oct 28, 2016 7.618 7.618 7.536 7.536 197,932 -0.08(-1.02%)
Oct 27, 2016 7.633 7.638 7.604 7.613 261,985 -0.02(-0.25%)
Oct 26, 2016 7.623 7.652 7.618 7.633 195,316 +0.00(+0.06%)
Oct 25, 2016 7.599 7.638 7.596 7.628 193,078 +0.02(+0.32%)
Oct 24, 2016 7.565 7.604 7.565 7.604 146,897 +0.03(+0.38%)
Oct 21, 2016 7.545 7.584 7.533 7.575 295,422 +0.04(+0.52%)
Oct 20, 2016 7.545 7.570 7.516 7.536 162,549 -0.03(-0.45%)
Oct 19, 2016 7.526 7.570 7.521 7.570 198,634 +0.05(+0.65%)
Oct 18, 2016 7.511 7.550 7.473 7.521 302,944 +0.05(+0.65%)
Oct 17, 2016 7.492 7.497 7.468 7.473 630,939 +0.00(+0.06%)
Oct 14, 2016 7.487 7.507 7.468 7.468 162,279 -0.01(-0.13%)
Oct 13, 2016 7.478 7.487 7.458 7.478 135,280 -0.02(-0.32%)
Oct 12, 2016 7.531 7.531 7.478 7.502 99,827 -0.03(-0.39%)
Oct 11, 2016 7.526 7.531 7.497 7.531 122,964 -0.01(-0.13%)
Oct 10, 2016 7.516 7.541 7.511 7.541 96,124 +0.04(+0.58%)
Oct 07, 2016 7.482 7.507 7.482 7.497 144,187 +0.01(+0.13%)
Oct 06, 2016 7.487 7.502 7.478 7.487 132,665 +0.00(+0.06%)
Oct 05, 2016 7.502 7.507 7.478 7.482 305,683 -0.00(-0.06%)
Oct 04, 2016 7.507 7.545 7.473 7.487 399,091 -0.03(-0.39%)
Oct 03, 2016 7.531 7.531 7.507 7.516 183,969 -0.01(-0.13%)
Sep 30, 2016 7.507 7.536 7.503 7.526 169,326 +0.04(+0.52%)
Sep 29, 2016 7.478 7.507 7.478 7.487 121,595 -0.01(-0.19%)
Sep 28, 2016 7.468 7.521 7.449 7.502 281,820 +0.04(+0.52%)
Sep 27, 2016 7.449 7.473 7.429 7.463 153,216 +0.03(+0.39%)
Sep 26, 2016 7.434 7.463 7.429 7.434 206,172 -0.03(-0.45%)
Sep 23, 2016 7.502 7.526 7.468 7.468 311,204 -0.06(-0.77%)
Sep 22, 2016 7.555 7.594 7.526 7.526 152,889 +0.00(+0.00%)
Sep 21, 2016 7.473 7.536 7.473 7.526 178,376 +0.06(+0.84%)
Sep 20, 2016 7.458 7.478 7.444 7.463 171,959 +0.04(+0.52%)
Sep 19, 2016 7.463 7.473 7.425 7.425 143,000 -0.03(-0.45%)
Sep 16, 2016 7.473 7.478 7.439 7.458 215,800 -0.01(-0.19%)
Sep 15, 2016 7.386 7.632 7.362 7.473 378,489 +0.13(+1.78%)
Sep 14, 2016 7.386 7.434 7.343 7.343 248,299 -0.05(-0.65%)
Sep 13, 2016 7.415 7.458 7.376 7.391 126,873 -0.08(-1.10%)
Sep 12, 2016 7.444 7.516 7.429 7.473 233,395 +0.01(+0.19%)
Sep 09, 2016 7.569 7.603 7.444 7.458 220,900 -0.15(-1.97%)
Sep 08, 2016 7.647 7.695 7.603 7.608 276,784 -0.05(-0.69%)
Sep 07, 2016 7.632 7.671 7.632 7.661 123,426 +0.01(+0.13%)
Sep 06, 2016 7.627 7.652 7.623 7.652 97,125 +0.04(+0.57%)
Sep 02, 2016 7.579 7.608 7.608 7.608 102,123 +0.01(+0.19%)
Sep 01, 2016 7.632 7.632 7.579 7.594 220,811 -0.02(-0.32%)
Aug 31, 2016 7.608 7.618 7.589 7.618 284,658 +0.02(+0.32%)
Aug 30, 2016 7.603 7.603 7.589 7.594 104,952 -0.01(-0.13%)
Aug 29, 2016 7.603 7.613 7.589 7.603 185,849 +0.01(+0.19%)
Aug 26, 2016 7.568 7.599 7.555 7.589 279,634 +0.03(+0.38%)
Aug 25, 2016 7.551 7.575 7.551 7.560 148,313 -0.01(-0.19%)
Aug 24, 2016 7.599 7.599 7.531 7.575 157,799 -0.01(-0.13%)
Aug 23, 2016 7.560 7.594 7.560 7.584 134,956 +0.03(+0.45%)
Aug 22, 2016 7.546 7.565 7.536 7.551 110,730 -0.01(-0.13%)
Aug 19, 2016 7.565 7.570 7.541 7.560 225,661 +0.00(+0.06%)
Aug 18, 2016 7.526 7.570 7.523 7.555 156,960 +0.04(+0.51%)
Aug 17, 2016 7.522 7.531 7.493 7.517 203,242 +0.01(+0.19%)
Aug 16, 2016 7.498 7.502 7.469 7.502 443,174 +0.00(+0.00%)
Aug 15, 2016 7.469 7.502 7.459 7.502 259,930 +0.06(+0.77%)
Aug 12, 2016 7.426 7.445 7.406 7.445 173,986 +0.05(+0.65%)
Aug 11, 2016 7.368 7.411 7.368 7.397 138,936 +0.02(+0.26%)
Aug 10, 2016 7.363 7.387 7.354 7.378 231,185 +0.02(+0.26%)
Aug 09, 2016 7.363 7.379 7.349 7.358 177,024 -0.00(-0.07%)
Aug 08, 2016 7.387 7.387 7.315 7.363 387,368 +0.00(+0.00%)
Aug 05, 2016 7.363 7.397 7.349 7.363 292,237 -0.00(-0.07%)
Aug 04, 2016 7.330 7.368 7.310 7.368 310,040 +0.01(+0.20%)
Aug 03, 2016 7.301 7.368 7.291 7.354 354,794 +0.05(+0.66%)
Aug 02, 2016 7.315 7.349 7.301 7.306 331,311 -0.04(-0.52%)
Aug 01, 2016 7.306 7.354 7.277 7.344 683,447 +0.03(+0.39%)
Jul 29, 2016 7.263 7.316 7.258 7.315 473,448 +0.04(+0.53%)
Jul 28, 2016 7.286 7.286 7.258 7.277 177,801 +0.00(+0.00%)
Jul 27, 2016 7.306 7.306 7.234 7.277 341,229 -0.02(-0.33%)
Jul 26, 2016 7.306 7.310 7.282 7.301 208,741 +0.01(+0.13%)
Jul 25, 2016 7.286 7.291 7.267 7.291 152,678 -0.00(-0.07%)
Jul 22, 2016 7.301 7.334 7.282 7.296 350,925 +0.00(+0.00%)
Jul 21, 2016 7.296 7.310 7.277 7.296 225,201 +0.00(+0.00%)
Jul 20, 2016 7.224 7.306 7.224 7.296 135,108 +0.06(+0.86%)
Jul 19, 2016 7.253 7.261 7.224 7.234 112,508 -0.04(-0.53%)
Jul 18, 2016 7.258 7.277 7.238 7.272 205,344 +0.04(+0.53%)
Jul 15, 2016 7.215 7.239 7.204 7.234 222,523 +0.04(+0.60%)
Jul 14, 2016 7.224 7.224 7.186 7.191 178,224 -0.01(-0.20%)
Jul 13, 2016 7.229 7.229 7.186 7.205 481,381 +0.00(+0.00%)
Jul 12, 2016 7.177 7.224 7.177 7.205 151,807 +0.04(+0.53%)
Jul 11, 2016 7.162 7.181 7.162 7.167 106,267 +0.01(+0.13%)
Jul 08, 2016 7.110 7.165 7.100 7.157 111,204 +0.06(+0.81%)
Jul 07, 2016 7.048 7.110 7.048 7.100 380,092 +0.05(+0.75%)
Jul 06, 2016 7.009 7.057 7.009 7.048 176,799 +0.03(+0.41%)
Jul 05, 2016 7.024 7.033 7.000 7.019 92,102 -0.02(-0.27%)
Jul 01, 2016 7.048 7.038 7.038 7.038 122,644 -0.01(-0.14%)
Jun 30, 2016 6.976 7.057 6.962 7.048 507,677 +0.07(+1.02%)
Jun 29, 2016 6.934 6.981 6.934 6.976 421,141 +0.07(+1.03%)
Jun 28, 2016 6.872 6.906 6.872 6.905 327,230 +0.07(+1.04%)
Jun 27, 2016 6.919 6.938 6.834 6.834 255,845 -0.13(-1.91%)
Jun 24, 2016 6.877 7.056 6.877 6.967 341,120 -0.12(-1.68%)
Jun 23, 2016 7.071 7.090 7.070 7.086 128,600 +0.04(+0.54%)
Jun 22, 2016 7.048 7.057 7.038 7.048 212,524 +0.00(+0.00%)
Jun 21, 2016 7.033 7.052 7.032 7.048 315,181 +0.02(+0.27%)
Jun 20, 2016 7.033 7.057 7.010 7.029 266,299 +0.01(+0.14%)
Jun 17, 2016 6.991 7.019 6.986 7.019 206,104 +0.02(+0.27%)
Jun 16, 2016 7.029 7.029 6.981 7.000 291,276 -0.03(-0.47%)
Jun 15, 2016 7.062 7.062 7.033 7.033 114,871 -0.01(-0.13%)
Jun 14, 2016 7.048 7.060 7.033 7.043 117,235 -0.02(-0.34%)
Jun 13, 2016 7.076 7.100 7.057 7.067 234,207 -0.01(-0.20%)
Jun 10, 2016 7.086 7.100 7.062 7.081 359,471 -0.01(-0.20%)
Jun 09, 2016 7.067 7.100 7.062 7.095 327,221 +0.02(+0.34%)
Jun 08, 2016 7.062 7.081 7.052 7.071 157,386 +0.02(+0.34%)
Jun 07, 2016 7.052 7.062 7.033 7.048 263,218 +0.02(+0.27%)
Jun 06, 2016 7.024 7.048 7.010 7.029 152,218 +0.00(+0.07%)
Jun 03, 2016 6.967 7.024 6.967 7.024 134,128 +0.03(+0.48%)
Jun 02, 2016 6.986 7.000 6.976 6.991 123,714 -0.01(-0.20%)
Jun 01, 2016 6.986 7.024 6.986 7.005 104,727 -0.00(-0.07%)
May 31, 2016 6.991 7.014 6.991 7.010 180,586 +0.00(+0.07%)
May 27, 2016 6.958 7.005 7.005 7.005 197,181 +0.06(+0.82%)
May 26, 2016 6.939 6.958 6.929 6.948 144,634 +0.01(+0.20%)
May 25, 2016 6.948 6.948 6.924 6.934 178,404 +0.02(+0.27%)
May 24, 2016 6.948 6.960 6.896 6.915 240,091 -0.02(-0.34%)
May 23, 2016 6.920 7.005 6.920 6.939 602,213 +0.03(+0.41%)
May 20, 2016 6.906 6.920 6.891 6.910 110,612 +0.03(+0.41%)
May 19, 2016 6.943 6.943 6.872 6.882 226,159 -0.08(-1.15%)
May 18, 2016 6.943 6.972 6.929 6.962 189,245 +0.01(+0.14%)
May 17, 2016 6.948 6.953 6.917 6.953 248,700 +0.02(+0.27%)
May 16, 2016 6.901 6.939 6.883 6.934 139,700 +0.06(+0.89%)
May 13, 2016 6.858 6.910 6.858 6.872 167,003 -0.00(-0.07%)
May 12, 2016 6.901 6.920 6.868 6.877 219,358 +0.00(+0.00%)
May 11, 2016 6.901 6.915 6.868 6.877 198,846 -0.02(-0.27%)
May 10, 2016 6.868 6.901 6.868 6.896 131,459 +0.02(+0.34%)
May 09, 2016 6.877 6.887 6.858 6.872 122,662 -0.00(-0.07%)
May 06, 2016 6.896 6.902 6.863 6.877 146,271 -0.02(-0.27%)
May 05, 2016 6.915 6.934 6.896 6.896 172,506 -0.02(-0.27%)
May 04, 2016 6.939 6.962 6.896 6.915 356,729 -0.04(-0.54%)
May 03, 2016 6.934 6.991 6.934 6.953 110,430 -0.03(-0.41%)
May 02, 2016 7.010 7.024 6.981 6.981 108,944 -0.02(-0.27%)
Apr 29, 2016 6.995 7.010 6.981 7.000 151,634 +0.00(+0.07%)
Apr 28, 2016 6.981 7.014 6.981 6.995 230,341 -0.01(-0.13%)
Apr 27, 2016 6.991 7.019 6.972 7.005 207,317 +0.00(+0.07%)
Apr 26, 2016 6.953 7.010 6.953 7.000 361,896 +0.03(+0.47%)
Apr 25, 2016 6.972 6.972 6.930 6.967 365,112 -0.01(-0.20%)
Apr 22, 2016 6.953 6.981 6.948 6.981 130,549 +0.03(+0.41%)
Apr 21, 2016 6.972 6.977 6.934 6.953 166,398 -0.01(-0.20%)
Apr 20, 2016 6.963 6.972 6.944 6.967 116,273 +0.02(+0.34%)
Apr 19, 2016 6.939 6.963 6.930 6.944 195,010 +0.00(+0.07%)
Apr 18, 2016 6.826 6.939 6.826 6.939 490,598 +0.08(+1.10%)
Apr 15, 2016 6.892 6.893 6.836 6.864 303,884 -0.03(-0.41%)
Apr 14, 2016 6.911 6.911 6.864 6.892 186,621 -0.01(-0.14%)
Apr 13, 2016 6.883 6.901 6.883 6.901 164,880 +0.03(+0.48%)
Apr 12, 2016 6.869 6.878 6.854 6.869 76,961 +0.01(+0.21%)
Apr 11, 2016 6.859 6.864 6.836 6.854 196,017 +0.01(+0.21%)
Apr 08, 2016 6.803 6.843 6.803 6.840 163,644 +0.04(+0.62%)
Apr 07, 2016 6.775 6.798 6.765 6.798 131,407 -0.01(-0.14%)
Apr 06, 2016 6.784 6.807 6.756 6.807 259,630 +0.05(+0.69%)
Apr 05, 2016 6.756 6.789 6.742 6.761 130,917 -0.02(-0.28%)
Apr 04, 2016 6.803 6.831 6.770 6.779 111,414 -0.04(-0.55%)
Apr 01, 2016 6.840 6.840 6.765 6.817 231,780 -0.01(-0.14%)
Mar 31, 2016 6.812 6.828 6.789 6.826 189,538 +0.03(+0.48%)
Mar 30, 2016 6.784 6.836 6.781 6.794 237,836 +0.03(+0.48%)
Mar 29, 2016 6.747 6.770 6.728 6.761 102,442 +0.01(+0.14%)
Mar 28, 2016 6.845 6.845 6.747 6.752 307,801 -0.07(-0.96%)
Mar 24, 2016 6.840 6.817 6.817 6.817 255,079 -0.07(-0.95%)
Mar 23, 2016 6.896 6.910 6.868 6.882 137,472 -0.01(-0.14%)
Mar 22, 2016 6.901 6.910 6.859 6.892 269,068 -0.00(-0.07%)
Mar 21, 2016 6.878 6.910 6.878 6.896 171,219 -0.01(-0.20%)
Mar 18, 2016 6.920 6.929 6.873 6.910 134,168 +0.00(+0.00%)
Mar 17, 2016 6.906 6.910 6.873 6.910 137,310 +0.02(+0.27%)
Mar 16, 2016 6.892 6.934 6.836 6.892 224,702 +0.00(+0.00%)
Mar 15, 2016 6.826 6.910 6.738 6.892 640,732 +0.07(+1.10%)
Mar 14, 2016 6.822 6.822 6.784 6.817 110,529 +0.00(+0.07%)
Mar 11, 2016 6.747 6.822 6.733 6.812 182,305 +0.09(+1.32%)
Mar 10, 2016 6.719 6.738 6.700 6.724 182,864 +0.01(+0.14%)
Mar 09, 2016 6.700 6.728 6.682 6.714 221,122 +0.01(+0.21%)
Mar 08, 2016 6.672 6.710 6.663 6.700 128,062 +0.00(+0.00%)
Mar 07, 2016 6.677 6.705 6.677 6.700 219,742 +0.01(+0.21%)
Mar 04, 2016 6.696 6.705 6.686 6.686 200,816 +0.03(+0.42%)
Mar 03, 2016 6.649 6.714 6.630 6.658 402,395 +0.00(+0.07%)
Mar 02, 2016 6.644 6.658 6.598 6.654 177,015 +0.01(+0.21%)
Mar 01, 2016 6.527 6.654 6.509 6.640 370,483 +0.14(+2.16%)
Feb 29, 2016 6.370 6.523 6.370 6.499 362,831 +0.13(+2.04%)
Feb 26, 2016 6.393 6.416 6.346 6.370 188,308 -0.01(-0.22%)
Feb 25, 2016 6.356 6.388 6.337 6.383 118,616 +0.01(+0.22%)
Feb 24, 2016 6.314 6.370 6.289 6.370 127,801 +0.03(+0.51%)
Feb 23, 2016 6.360 6.365 6.300 6.337 227,793 -0.05(-0.80%)
Feb 22, 2016 6.383 6.388 6.319 6.388 325,982 +0.05(+0.81%)
Feb 19, 2016 6.272 6.337 6.263 6.337 145,513 +0.06(+1.04%)
Feb 18, 2016 6.244 6.295 6.244 6.272 245,728 +0.02(+0.37%)
Feb 17, 2016 6.221 6.265 6.221 6.249 252,524 +0.07(+1.13%)
Feb 16, 2016 6.221 6.221 6.152 6.179 313,208 +0.02(+0.30%)
Feb 12, 2016 6.114 6.161 6.161 6.161 342,519 +0.09(+1.53%)
Feb 11, 2016 6.087 6.091 6.031 6.068 267,456 -0.06(-0.91%)
Feb 10, 2016 6.147 6.170 6.119 6.124 185,993 -0.02(-0.30%)
Feb 09, 2016 6.096 6.142 6.082 6.142 233,379 -0.00(-0.08%)
Feb 08, 2016 6.207 6.207 6.138 6.147 261,481 -0.09(-1.49%)
Feb 05, 2016 6.226 6.258 6.216 6.240 246,666 -0.01(-0.15%)
Feb 04, 2016 6.263 6.281 6.233 6.249 258,314 -0.04(-0.59%)
Feb 03, 2016 6.281 6.305 6.249 6.286 240,531 +0.00(+0.07%)
Feb 02, 2016 6.295 6.295 6.242 6.281 147,402 -0.05(-0.81%)
Feb 01, 2016 6.305 6.337 6.273 6.332 294,232 +0.00(+0.07%)
Jan 29, 2016 6.314 6.346 6.286 6.328 657,479 +0.04(+0.59%)
Jan 28, 2016 6.203 6.291 6.199 6.291 302,922 +0.09(+1.49%)
Jan 27, 2016 6.153 6.217 6.153 6.199 267,600 +0.03(+0.45%)
Jan 26, 2016 6.097 6.203 6.097 6.171 183,625 +0.08(+1.29%)
Jan 25, 2016 6.093 6.153 6.093 6.093 197,871 -0.03(-0.45%)
Jan 22, 2016 6.065 6.134 6.065 6.120 278,356 +0.10(+1.68%)
Jan 21, 2016 6.014 6.065 5.959 6.019 1,400,771 +0.02(+0.38%)
Jan 20, 2016 6.051 6.065 5.950 5.996 688,639 -0.08(-1.36%)
Jan 19, 2016 6.157 6.176 6.056 6.079 662,237 -0.04(-0.68%)
Jan 15, 2016 6.148 6.120 6.120 6.120 478,005 -0.10(-1.56%)
Jan 14, 2016 6.245 6.277 6.208 6.217 530,147 -0.02(-0.37%)
Jan 13, 2016 6.378 6.383 6.236 6.240 725,081 -0.15(-2.38%)
Jan 12, 2016 6.434 6.434 6.365 6.392 294,258 -0.01(-0.14%)
Jan 11, 2016 6.429 6.432 6.383 6.402 322,995 -0.00(-0.07%)
Jan 08, 2016 6.484 6.484 6.392 6.406 214,601 -0.04(-0.57%)
Jan 07, 2016 6.429 6.461 6.411 6.443 262,271 -0.01(-0.14%)
Jan 06, 2016 6.425 6.475 6.425 6.452 323,897 -0.00(-0.07%)
Jan 05, 2016 6.438 6.471 6.434 6.457 255,881 +0.03(+0.43%)
Jan 04, 2016 6.397 6.402 6.383 6.429 185,829 -0.01(-0.21%)
Dec 31, 2015 6.406 6.443 6.443 6.443 443,399 +0.04(+0.57%)
Dec 30, 2015 6.425 6.448 6.384 6.406 355,395 -0.04(-0.64%)
Dec 29, 2015 6.480 6.480 6.411 6.448 312,150 +0.00(+0.00%)
Dec 28, 2015 6.498 6.503 6.425 6.448 293,467 -0.05(-0.77%)
Dec 24, 2015 6.484 6.498 6.498 6.498 118,006 +0.01(+0.21%)
Dec 23, 2015 6.434 6.501 6.434 6.484 255,769 +0.05(+0.85%)
Dec 22, 2015 6.393 6.429 6.370 6.429 334,844 +0.03(+0.43%)
Dec 21, 2015 6.374 6.406 6.345 6.402 624,942 +0.03(+0.43%)
Dec 18, 2015 6.333 6.379 6.329 6.374 319,510 +0.05(+0.80%)
Dec 17, 2015 6.315 6.356 6.260 6.324 576,234 +0.01(+0.22%)
Dec 16, 2015 6.182 6.310 6.182 6.310 611,577 +0.14(+2.22%)
Dec 15, 2015 6.123 6.210 6.123 6.173 526,479 +0.06(+0.97%)
Dec 14, 2015 6.191 6.233 6.082 6.114 732,403 -0.10(-1.62%)
Dec 11, 2015 6.292 6.297 6.159 6.214 892,276 -0.12(-1.95%)
Dec 10, 2015 6.315 6.356 6.283 6.338 353,419 +0.03(+0.44%)
Dec 09, 2015 6.384 6.402 6.298 6.310 392,191 -0.05(-0.86%)
Dec 08, 2015 6.379 6.404 6.365 6.365 206,505 -0.05(-0.86%)
Dec 07, 2015 6.434 6.448 6.397 6.420 404,407 -0.04(-0.57%)
Dec 04, 2015 6.438 6.475 6.438 6.457 169,580 +0.01(+0.14%)
Dec 03, 2015 6.466 6.489 6.443 6.448 272,886 -0.03(-0.49%)
Dec 02, 2015 6.438 6.498 6.438 6.480 210,539 +0.03(+0.43%)
Dec 01, 2015 6.411 6.461 6.411 6.452 295,076 +0.04(+0.57%)
Nov 30, 2015 6.438 6.443 6.384 6.416 496,956 -0.01(-0.21%)
Nov 27, 2015 6.470 6.511 6.406 6.429 171,784 -0.05(-0.84%)
Nov 25, 2015 6.506 6.484 6.484 6.484 282,375 -0.04(-0.63%)
Nov 24, 2015 6.506 6.525 6.497 6.525 244,363 -0.00(-0.07%)
Nov 23, 2015 6.493 6.538 6.493 6.529 452,348 +0.01(+0.21%)
Nov 20, 2015 6.470 6.535 6.470 6.516 370,558 +0.02(+0.35%)
Nov 19, 2015 6.602 6.602 6.479 6.493 352,859 -0.12(-1.85%)
Nov 18, 2015 6.534 6.615 6.506 6.615 837,999 +0.12(+1.82%)
Nov 17, 2015 6.484 6.529 6.470 6.497 384,200 +0.03(+0.49%)
Nov 16, 2015 6.497 6.497 6.447 6.466 318,316 -0.01(-0.21%)
Nov 13, 2015 6.452 6.488 6.434 6.479 731,235 +0.01(+0.21%)
Nov 12, 2015 6.470 6.488 6.453 6.466 324,795 -0.02(-0.28%)
Nov 11, 2015 6.547 6.570 6.475 6.484 257,381 -0.08(-1.25%)
Nov 10, 2015 6.538 6.584 6.538 6.566 188,302 +0.00(+0.05%)
Nov 09, 2015 6.629 6.629 6.561 6.562 206,314 -0.08(-1.28%)
Nov 06, 2015 6.638 6.661 6.619 6.647 212,701 -0.02(-0.34%)
Nov 05, 2015 6.702 6.706 6.656 6.670 314,928 -0.06(-0.88%)
Nov 04, 2015 6.743 6.752 6.715 6.729 172,885 -0.03(-0.40%)
Nov 03, 2015 6.756 6.774 6.725 6.756 172,942 -0.02(-0.34%)
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.