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 )

12.15 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2015 6.420 6.457 6.457 6.457 442,472 +0.04(+0.57%)
Dec 30, 2015 6.438 6.461 6.397 6.420 354,651 -0.04(-0.64%)
Dec 29, 2015 6.493 6.493 6.424 6.461 311,497 +0.00(+0.00%)
Dec 28, 2015 6.512 6.516 6.438 6.461 292,853 -0.05(-0.77%)
Dec 24, 2015 6.498 6.512 6.512 6.512 117,760 +0.01(+0.21%)
Dec 23, 2015 6.447 6.514 6.447 6.498 255,234 +0.06(+0.85%)
Dec 22, 2015 6.406 6.443 6.383 6.443 334,144 +0.03(+0.43%)
Dec 21, 2015 6.388 6.420 6.358 6.415 623,635 +0.03(+0.43%)
Dec 18, 2015 6.346 6.392 6.342 6.388 318,841 +0.05(+0.80%)
Dec 17, 2015 6.328 6.369 6.273 6.337 575,028 +0.01(+0.22%)
Dec 16, 2015 6.195 6.324 6.195 6.324 610,298 +0.14(+2.22%)
Dec 15, 2015 6.136 6.223 6.136 6.186 525,377 +0.06(+0.97%)
Dec 14, 2015 6.204 6.246 6.094 6.126 730,871 -0.10(-1.62%)
Dec 11, 2015 6.305 6.310 6.172 6.227 890,409 -0.12(-1.95%)
Dec 10, 2015 6.328 6.369 6.296 6.351 352,680 +0.03(+0.44%)
Dec 09, 2015 6.397 6.415 6.311 6.324 391,371 -0.06(-0.86%)
Dec 08, 2015 6.392 6.417 6.379 6.379 206,073 -0.06(-0.86%)
Dec 07, 2015 6.447 6.461 6.411 6.434 403,561 -0.04(-0.57%)
Dec 04, 2015 6.452 6.489 6.452 6.470 169,225 +0.01(+0.14%)
Dec 03, 2015 6.479 6.502 6.457 6.461 272,315 -0.03(-0.49%)
Dec 02, 2015 6.452 6.512 6.452 6.493 210,099 +0.03(+0.43%)
Dec 01, 2015 6.424 6.475 6.424 6.466 294,459 +0.04(+0.57%)
Nov 30, 2015 6.452 6.456 6.397 6.429 495,917 -0.01(-0.21%)
Nov 27, 2015 6.484 6.525 6.420 6.443 171,425 -0.05(-0.84%)
Nov 25, 2015 6.520 6.497 6.497 6.497 281,784 -0.04(-0.63%)
Nov 24, 2015 6.520 6.538 6.511 6.538 243,852 -0.00(-0.07%)
Nov 23, 2015 6.506 6.552 6.506 6.543 451,402 +0.01(+0.21%)
Nov 20, 2015 6.484 6.549 6.484 6.529 369,783 +0.02(+0.35%)
Nov 19, 2015 6.616 6.616 6.493 6.506 352,121 -0.12(-1.85%)
Nov 18, 2015 6.547 6.629 6.520 6.629 836,246 +0.12(+1.82%)
Nov 17, 2015 6.497 6.543 6.484 6.511 383,396 +0.03(+0.49%)
Nov 16, 2015 6.511 6.511 6.461 6.479 317,650 -0.01(-0.21%)
Nov 13, 2015 6.465 6.502 6.447 6.493 729,706 +0.01(+0.21%)
Nov 12, 2015 6.484 6.502 6.467 6.479 324,116 -0.02(-0.28%)
Nov 11, 2015 6.561 6.584 6.488 6.497 256,843 -0.08(-1.25%)
Nov 10, 2015 6.552 6.597 6.552 6.579 187,908 +0.00(+0.05%)
Nov 09, 2015 6.643 6.643 6.575 6.576 205,883 -0.09(-1.28%)
Nov 06, 2015 6.652 6.675 6.633 6.661 212,256 -0.02(-0.34%)
Nov 05, 2015 6.716 6.720 6.670 6.684 314,270 -0.06(-0.88%)
Nov 04, 2015 6.757 6.766 6.730 6.743 172,523 -0.03(-0.40%)
Nov 03, 2015 6.770 6.789 6.739 6.770 172,580 -0.02(-0.34%)
Nov 02, 2015 6.807 6.807 6.780 6.793 281,457 +0.03(+0.40%)
Oct 30, 2015 6.752 6.770 6.707 6.766 279,117 +0.04(+0.61%)
Oct 29, 2015 6.730 6.739 6.689 6.725 280,833 +0.01(+0.20%)
Oct 28, 2015 6.730 6.730 6.707 6.712 196,659 -0.02(-0.34%)
Oct 27, 2015 6.648 6.734 6.648 6.734 278,564 +0.08(+1.15%)
Oct 26, 2015 6.644 6.671 6.644 6.657 249,256 -0.01(-0.14%)
Oct 23, 2015 6.694 6.712 6.644 6.666 308,128 -0.00(-0.07%)
Oct 22, 2015 6.698 6.739 6.671 6.671 210,478 -0.02(-0.34%)
Oct 21, 2015 6.716 6.721 6.685 6.694 278,087 -0.00(-0.07%)
Oct 20, 2015 6.694 6.716 6.675 6.698 186,747 -0.01(-0.20%)
Oct 19, 2015 6.698 6.716 6.675 6.712 153,161 +0.00(+0.00%)
Oct 16, 2015 6.639 6.725 6.624 6.712 383,166 +0.09(+1.44%)
Oct 15, 2015 6.571 6.630 6.544 6.617 319,796 +0.07(+1.04%)
Oct 14, 2015 6.635 6.653 6.535 6.549 446,741 -0.09(-1.30%)
Oct 13, 2015 6.671 6.698 6.630 6.635 439,796 -0.07(-1.01%)
Oct 12, 2015 6.657 6.712 6.649 6.703 326,113 +0.04(+0.54%)
Oct 09, 2015 6.553 6.680 6.549 6.666 755,493 +0.10(+1.59%)
Oct 08, 2015 6.336 6.585 6.336 6.562 1,939,679 +0.21(+3.27%)
Oct 07, 2015 6.296 6.359 6.291 6.354 333,023 +0.09(+1.37%)
Oct 06, 2015 6.259 6.273 6.246 6.268 424,276 +0.02(+0.36%)
Oct 05, 2015 6.255 6.268 6.237 6.246 542,878 +0.03(+0.44%)
Oct 02, 2015 6.205 6.232 6.164 6.219 415,985 -0.02(-0.36%)
Oct 01, 2015 6.309 6.329 6.214 6.241 337,695 -0.09(-1.36%)
Sep 30, 2015 6.309 6.341 6.228 6.327 480,681 +0.04(+0.64%)
Sep 29, 2015 6.363 6.377 6.269 6.287 276,665 -0.08(-1.20%)
Sep 28, 2015 6.484 6.484 6.345 6.363 194,092 -0.13(-2.01%)
Sep 25, 2015 6.448 6.516 6.448 6.493 346,349 +0.05(+0.84%)
Sep 24, 2015 6.444 6.448 6.404 6.439 279,431 -0.04(-0.55%)
Sep 23, 2015 6.493 6.507 6.475 6.475 165,207 -0.02(-0.35%)
Sep 22, 2015 6.466 6.498 6.457 6.498 228,889 -0.01(-0.14%)
Sep 21, 2015 6.475 6.511 6.475 6.507 303,285 +0.01(+0.14%)
Sep 18, 2015 6.448 6.511 6.448 6.498 193,193 +0.02(+0.28%)
Sep 17, 2015 6.439 6.484 6.426 6.480 248,150 +0.03(+0.42%)
Sep 16, 2015 6.453 6.480 6.426 6.453 303,699 +0.00(+0.07%)
Sep 15, 2015 6.466 6.466 6.440 6.448 184,492 -0.01(-0.14%)
Sep 14, 2015 6.480 6.484 6.444 6.457 108,883 -0.03(-0.48%)
Sep 11, 2015 6.479 6.498 6.464 6.489 122,059 -0.00(-0.07%)
Sep 10, 2015 6.466 6.507 6.462 6.493 148,541 +0.04(+0.63%)
Sep 09, 2015 6.525 6.538 6.439 6.453 153,109 -0.08(-1.17%)
Sep 08, 2015 6.529 6.543 6.516 6.529 159,215 +0.03(+0.41%)
Sep 04, 2015 6.489 6.502 6.502 6.502 234,045 +0.00(+0.05%)
Sep 03, 2015 6.484 6.538 6.484 6.499 213,368 +0.01(+0.09%)
Sep 02, 2015 6.457 6.493 6.453 6.493 160,114 +0.04(+0.63%)
Sep 01, 2015 6.422 6.453 6.421 6.453 199,136 +0.00(+0.07%)
Aug 31, 2015 6.453 6.457 6.417 6.448 213,062 +0.00(+0.00%)
Aug 28, 2015 6.444 6.475 6.435 6.448 170,529 -0.01(-0.21%)
Aug 27, 2015 6.440 6.475 6.413 6.462 262,296 +0.04(+0.63%)
Aug 26, 2015 6.395 6.428 6.359 6.422 417,723 +0.05(+0.84%)
Aug 25, 2015 6.355 6.392 6.324 6.368 375,048 +0.08(+1.28%)
Aug 24, 2015 6.239 6.370 6.061 6.288 524,920 -0.16(-2.49%)
Aug 21, 2015 6.466 6.502 6.426 6.448 303,188 -0.06(-0.96%)
Aug 20, 2015 6.515 6.526 6.466 6.511 349,193 -0.01(-0.21%)
Aug 19, 2015 6.538 6.582 6.511 6.524 338,284 -0.04(-0.54%)
Aug 18, 2015 6.591 6.600 6.547 6.560 258,708 -0.03(-0.47%)
Aug 17, 2015 6.591 6.596 6.564 6.591 199,987 +0.00(+0.07%)
Aug 14, 2015 6.542 6.596 6.542 6.587 182,474 +0.03(+0.48%)
Aug 13, 2015 6.582 6.600 6.547 6.556 291,701 -0.06(-0.88%)
Aug 12, 2015 6.538 6.613 6.533 6.613 281,437 +0.06(+0.88%)
Aug 11, 2015 6.587 6.587 6.547 6.556 286,025 -0.04(-0.61%)
Aug 10, 2015 6.631 6.645 6.587 6.596 235,219 -0.03(-0.40%)
Aug 07, 2015 6.622 6.654 6.614 6.622 212,928 -0.02(-0.27%)
Aug 06, 2015 6.721 6.736 6.609 6.640 394,956 -0.10(-1.46%)
Aug 05, 2015 6.712 6.770 6.712 6.738 317,517 +0.04(+0.60%)
Aug 04, 2015 6.703 6.729 6.698 6.698 175,971 -0.01(-0.13%)
Aug 03, 2015 6.680 6.712 6.680 6.707 176,677 +0.02(+0.27%)
Jul 31, 2015 6.618 6.703 6.618 6.689 416,571 +0.07(+1.07%)
Jul 30, 2015 6.610 6.649 6.610 6.618 397,112 -0.02(-0.23%)
Jul 29, 2015 6.614 6.654 6.605 6.634 280,106 +0.03(+0.44%)
Jul 28, 2015 6.579 6.610 6.570 6.605 438,381 +0.03(+0.47%)
Jul 27, 2015 6.605 6.605 6.532 6.574 241,219 -0.04(-0.67%)
Jul 24, 2015 6.698 6.698 6.596 6.618 254,146 -0.07(-1.06%)
Jul 23, 2015 6.707 6.719 6.680 6.689 244,458 -0.01(-0.20%)
Jul 22, 2015 6.769 6.782 6.685 6.703 353,079 -0.10(-1.43%)
Jul 21, 2015 6.818 6.822 6.778 6.800 289,090 -0.04(-0.58%)
Jul 20, 2015 6.889 6.889 6.813 6.840 169,480 -0.06(-0.90%)
Jul 17, 2015 6.875 6.902 6.871 6.902 247,661 +0.02(+0.26%)
Jul 16, 2015 6.835 6.884 6.831 6.884 211,219 +0.07(+0.97%)
Jul 15, 2015 6.818 6.844 6.809 6.818 390,426 -0.01(-0.13%)
Jul 14, 2015 6.849 6.858 6.827 6.827 227,724 -0.02(-0.26%)
Jul 13, 2015 6.875 6.875 6.844 6.844 217,121 -0.03(-0.39%)
Jul 10, 2015 6.884 6.898 6.871 6.871 128,523 +0.02(+0.32%)
Jul 09, 2015 6.880 6.884 6.849 6.849 247,596 -0.00(-0.06%)
Jul 08, 2015 6.858 6.867 6.835 6.853 269,386 -0.03(-0.39%)
Jul 07, 2015 6.893 6.901 6.822 6.880 328,349 -0.01(-0.19%)
Jul 06, 2015 6.875 6.906 6.875 6.893 180,099 -0.03(-0.38%)
Jul 02, 2015 6.902 6.920 6.920 6.920 254,401 +0.01(+0.19%)
Jul 01, 2015 6.902 6.964 6.893 6.906 320,636 +0.03(+0.36%)
Jun 30, 2015 6.868 6.917 6.855 6.881 383,032 +0.04(+0.58%)
Jun 29, 2015 6.855 6.877 6.807 6.842 161,788 -0.04(-0.58%)
Jun 26, 2015 6.961 6.961 6.881 6.881 250,752 -0.06(-0.89%)
Jun 25, 2015 7.027 7.027 6.943 6.943 214,885 -0.11(-1.50%)
Jun 24, 2015 7.022 7.049 7.000 7.049 485,734 +0.04(+0.56%)
Jun 23, 2015 6.996 7.018 6.978 7.009 215,194 -0.00(-0.06%)
Jun 22, 2015 6.987 7.013 6.965 7.013 242,388 +0.03(+0.44%)
Jun 19, 2015 6.939 6.983 6.939 6.983 237,825 +0.02(+0.32%)
Jun 18, 2015 6.952 6.996 6.952 6.961 344,270 +0.00(+0.06%)
Jun 17, 2015 6.956 6.978 6.943 6.956 203,723 -0.00(-0.06%)
Jun 16, 2015 6.921 6.961 6.899 6.961 245,825 +0.05(+0.74%)
Jun 15, 2015 6.903 6.930 6.890 6.909 179,756 +0.01(+0.09%)
Jun 12, 2015 6.930 6.943 6.890 6.903 336,631 -0.05(-0.76%)
Jun 11, 2015 6.956 6.969 6.943 6.956 129,927 -0.00(-0.06%)
Jun 10, 2015 6.983 6.983 6.961 6.961 135,416 -0.01(-0.13%)
Jun 09, 2015 7.005 7.007 6.952 6.969 154,583 -0.03(-0.38%)
Jun 08, 2015 7.027 7.031 6.991 6.996 100,140 -0.04(-0.63%)
Jun 05, 2015 7.071 7.071 7.005 7.040 287,854 -0.04(-0.62%)
Jun 04, 2015 7.128 7.132 7.086 7.084 258,266 -0.06(-0.84%)
Jun 03, 2015 7.154 7.154 7.128 7.144 159,272 -0.01(-0.15%)
Jun 02, 2015 7.119 7.163 7.119 7.154 115,015 +0.02(+0.25%)
Jun 01, 2015 7.172 7.172 7.137 7.137 158,819 -0.02(-0.33%)
May 29, 2015 7.116 7.160 7.116 7.160 97,263 +0.03(+0.37%)
May 28, 2015 7.143 7.147 7.125 7.134 124,839 -0.00(-0.06%)
May 27, 2015 7.156 7.160 7.129 7.138 174,088 +0.01(+0.12%)
May 26, 2015 7.178 7.178 7.125 7.129 112,586 -0.05(-0.67%)
May 22, 2015 7.164 7.178 7.178 7.178 145,497 +0.02(+0.24%)
May 21, 2015 7.160 7.178 7.156 7.160 239,253 +0.01(+0.13%)
May 20, 2015 7.138 7.169 7.138 7.151 179,739 +0.01(+0.18%)
May 19, 2015 7.160 7.169 7.129 7.138 202,922 -0.03(-0.49%)
May 18, 2015 7.178 7.178 7.139 7.173 151,099 +0.00(+0.03%)
May 15, 2015 7.178 7.191 7.129 7.171 166,221 +0.02(+0.27%)
May 14, 2015 7.156 7.169 7.144 7.151 162,368 +0.01(+0.18%)
May 13, 2015 7.134 7.138 7.116 7.138 179,183 -0.00(-0.06%)
May 12, 2015 7.151 7.160 7.129 7.143 108,075 -0.01(-0.12%)
May 11, 2015 7.169 7.169 7.143 7.151 190,198 -0.03(-0.49%)
May 08, 2015 7.186 7.195 7.164 7.186 110,870 +0.03(+0.37%)
May 07, 2015 7.138 7.186 7.129 7.160 248,733 +0.01(+0.18%)
May 06, 2015 7.191 7.191 7.138 7.147 163,903 -0.04(-0.55%)
May 05, 2015 7.195 7.204 7.160 7.186 231,301 -0.02(-0.30%)
May 04, 2015 7.182 7.213 7.182 7.208 144,570 +0.02(+0.30%)
May 01, 2015 7.191 7.215 7.178 7.186 184,730 +0.01(+0.10%)
Apr 30, 2015 7.179 7.188 7.170 7.179 231,445 -0.01(-0.18%)
Apr 29, 2015 7.196 7.196 7.166 7.192 230,441 -0.00(-0.06%)
Apr 28, 2015 7.231 7.236 7.192 7.196 259,245 -0.05(-0.66%)
Apr 27, 2015 7.253 7.262 7.218 7.244 235,610 +0.01(+0.12%)
Apr 24, 2015 7.249 7.266 7.227 7.236 354,660 +0.00(+0.00%)
Apr 23, 2015 7.231 7.240 7.215 7.236 223,977 +0.01(+0.18%)
Apr 22, 2015 7.231 7.231 7.209 7.223 142,005 +0.00(+0.00%)
Apr 21, 2015 7.183 7.253 7.183 7.223 355,505 +0.04(+0.60%)
Apr 20, 2015 7.192 7.223 7.175 7.179 322,940 +0.00(+0.00%)
Apr 17, 2015 7.183 7.188 7.166 7.179 211,839 -0.02(-0.22%)
Apr 16, 2015 7.175 7.196 7.157 7.195 294,333 +0.03(+0.40%)
Apr 15, 2015 7.166 7.179 7.149 7.166 339,573 +0.01(+0.12%)
Apr 14, 2015 7.136 7.157 7.136 7.157 185,548 +0.01(+0.18%)
Apr 13, 2015 7.157 7.157 7.137 7.144 128,706 -0.00(-0.06%)
Apr 10, 2015 7.149 7.157 7.131 7.149 84,905 +0.01(+0.14%)
Apr 09, 2015 7.131 7.149 7.131 7.139 162,885 +0.01(+0.10%)
Apr 08, 2015 7.127 7.144 7.123 7.131 176,154 -0.00(-0.06%)
Apr 07, 2015 7.105 7.136 7.105 7.136 147,886 +0.02(+0.26%)
Apr 06, 2015 7.097 7.118 7.090 7.117 154,391 +0.02(+0.29%)
Apr 02, 2015 7.101 7.097 7.097 7.097 93,252 +0.01(+0.12%)
Apr 01, 2015 7.062 7.114 7.062 7.088 183,375 +0.02(+0.29%)
Mar 31, 2015 7.055 7.098 7.055 7.068 273,151 -0.01(-0.13%)
Mar 30, 2015 7.068 7.081 7.059 7.077 111,895 +0.02(+0.32%)
Mar 27, 2015 7.059 7.072 7.046 7.055 249,296 -0.00(-0.06%)
Mar 26, 2015 7.050 7.068 7.046 7.059 159,760 +0.01(+0.12%)
Mar 25, 2015 7.068 7.094 7.050 7.050 294,137 -0.03(-0.43%)
Mar 24, 2015 7.063 7.085 7.050 7.081 196,089 +0.00(+0.06%)
Mar 23, 2015 7.055 7.076 7.046 7.076 163,144 +0.00(+0.06%)
Mar 20, 2015 7.025 7.076 7.025 7.072 269,257 +0.06(+0.86%)
Mar 19, 2015 7.042 7.042 6.999 7.012 197,403 -0.04(-0.59%)
Mar 18, 2015 6.994 7.055 6.990 7.053 243,333 +0.04(+0.59%)
Mar 17, 2015 7.042 7.042 6.981 7.012 256,100 -0.03(-0.37%)
Mar 16, 2015 7.033 7.042 6.990 7.037 272,868 +0.02(+0.31%)
Mar 13, 2015 7.003 7.016 6.981 7.016 141,421 +0.01(+0.18%)
Mar 12, 2015 7.003 7.016 6.999 7.003 164,194 +0.00(+0.06%)
Mar 11, 2015 6.994 7.007 6.990 6.999 102,729 +0.00(+0.06%)
Mar 10, 2015 7.003 7.025 6.990 6.994 162,961 -0.02(-0.31%)
Mar 09, 2015 7.012 7.042 7.012 7.016 119,745 -0.01(-0.12%)
Mar 06, 2015 7.059 7.068 7.016 7.025 361,630 -0.03(-0.49%)
Mar 05, 2015 7.076 7.085 7.059 7.059 240,932 -0.02(-0.24%)
Mar 04, 2015 7.059 7.085 7.055 7.076 191,845 +0.00(+0.06%)
Mar 03, 2015 7.085 7.085 7.029 7.072 220,648 -0.01(-0.18%)
Mar 02, 2015 7.119 7.129 7.081 7.085 142,812 -0.03(-0.44%)
Feb 27, 2015 7.074 7.117 7.074 7.117 186,266 +0.03(+0.42%)
Feb 26, 2015 7.082 7.091 7.062 7.087 175,189 +0.00(+0.06%)
Feb 25, 2015 7.069 7.087 7.052 7.082 216,762 +0.03(+0.36%)
Feb 24, 2015 7.061 7.069 7.035 7.057 191,792 +0.00(+0.00%)
Feb 23, 2015 7.018 7.074 7.009 7.057 415,747 +0.05(+0.67%)
Feb 20, 2015 7.027 7.027 6.997 7.009 232,768 -0.00(-0.06%)
Feb 19, 2015 7.005 7.031 7.001 7.014 296,155 -0.01(-0.18%)
Feb 18, 2015 7.022 7.031 6.992 7.027 467,507 +0.02(+0.24%)
Feb 17, 2015 7.022 7.022 6.988 7.009 278,668 -0.01(-0.12%)
Feb 13, 2015 6.997 7.018 7.018 7.018 185,438 +0.03(+0.43%)
Feb 12, 2015 7.001 7.001 6.967 6.988 228,928 +0.00(+0.06%)
Feb 11, 2015 6.958 6.992 6.958 6.984 236,663 +0.01(+0.18%)
Feb 10, 2015 6.954 6.988 6.954 6.971 318,494 +0.00(+0.06%)
Feb 09, 2015 6.911 6.967 6.911 6.967 266,678 +0.05(+0.68%)
Feb 06, 2015 6.919 6.941 6.919 6.919 160,004 -0.01(-0.19%)
Feb 05, 2015 6.859 6.932 6.859 6.932 315,996 +0.09(+1.25%)
Feb 04, 2015 6.859 6.889 6.838 6.847 355,451 -0.03(-0.37%)
Feb 03, 2015 6.855 6.877 6.855 6.872 479,562 +0.03(+0.44%)
Feb 02, 2015 6.877 6.877 6.842 6.842 231,175 -0.03(-0.46%)
Jan 30, 2015 6.874 6.887 6.865 6.874 172,544 -0.02(-0.25%)
Jan 29, 2015 6.870 6.891 6.848 6.891 223,374 +0.03(+0.50%)
Jan 28, 2015 6.887 6.895 6.852 6.857 220,951 -0.04(-0.54%)
Jan 27, 2015 6.878 6.899 6.861 6.894 203,411 +0.00(+0.04%)
Jan 26, 2015 6.899 6.916 6.891 6.891 337,367 -0.02(-0.25%)
Jan 23, 2015 6.870 6.921 6.861 6.908 552,580 +0.04(+0.56%)
Jan 22, 2015 6.844 6.878 6.827 6.870 354,104 +0.04(+0.62%)
Jan 21, 2015 6.818 6.840 6.797 6.827 352,794 +0.01(+0.19%)
Jan 20, 2015 6.844 6.844 6.801 6.814 203,897 -0.04(-0.56%)
Jan 16, 2015 6.823 6.852 6.818 6.852 292,496 +0.03(+0.50%)
Jan 15, 2015 6.852 6.852 6.789 6.818 367,859 -0.01(-0.19%)
Jan 14, 2015 6.780 6.831 6.759 6.831 367,951 -0.02(-0.25%)
Jan 13, 2015 6.844 6.878 6.831 6.848 309,447 +0.01(+0.12%)
Jan 12, 2015 6.904 6.904 6.814 6.840 448,717 -0.05(-0.74%)
Jan 09, 2015 6.882 6.910 6.870 6.891 230,808 +0.00(+0.00%)
Jan 08, 2015 6.823 6.891 6.823 6.891 425,243 +0.09(+1.25%)
Jan 07, 2015 6.810 6.861 6.801 6.806 573,903 +0.01(+0.20%)
Jan 06, 2015 6.780 6.810 6.772 6.792 195,670 -0.01(-0.14%)
Jan 05, 2015 6.801 6.806 6.767 6.801 188,203 -0.03(-0.37%)
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.