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 (%)
Feb 28, 2020 9.585 9.659 9.255 9.275 659,572 -0.51(-5.22%)
Feb 27, 2020 9.889 9.919 9.734 9.785 483,361 -0.19(-1.88%)
Feb 26, 2020 9.915 9.986 9.915 9.973 112,594 +0.06(+0.65%)
Feb 25, 2020 10.11 10.13 9.869 9.908 272,935 -0.21(-2.11%)
Feb 24, 2020 10.16 10.22 10.09 10.12 128,509 -0.15(-1.45%)
Feb 21, 2020 10.32 10.35 10.26 10.27 342,241 -0.05(-0.44%)
Feb 20, 2020 10.32 10.33 10.30 10.32 147,036 -0.01(-0.06%)
Feb 19, 2020 10.28 10.32 10.28 10.32 81,006 +0.06(+0.57%)
Feb 18, 2020 10.22 10.26 10.22 10.26 163,653 +0.05(+0.44%)
Feb 14, 2020 10.21 10.23 10.21 10.22 78,443 -0.01(-0.06%)
Feb 13, 2020 10.19 10.25 10.19 10.22 316,056 +0.01(+0.06%)
Feb 12, 2020 10.21 10.22 10.18 10.22 221,913 +0.04(+0.38%)
Feb 11, 2020 10.18 10.20 10.17 10.18 202,753 +0.00(+0.00%)
Feb 10, 2020 10.13 10.19 10.13 10.18 167,452 +0.03(+0.32%)
Feb 07, 2020 10.14 10.16 10.12 10.15 208,408 +0.01(+0.06%)
Feb 06, 2020 10.15 10.16 10.12 10.14 112,812 -0.01(-0.06%)
Feb 05, 2020 10.11 10.15 10.10 10.15 152,933 +0.05(+0.45%)
Feb 04, 2020 10.09 10.11 10.09 10.10 109,843 +0.03(+0.32%)
Feb 03, 2020 10.08 10.12 10.02 10.07 201,892 +0.03(+0.26%)
Jan 31, 2020 10.09 10.12 10.04 10.04 152,855 -0.08(-0.76%)
Jan 30, 2020 10.07 10.14 10.07 10.12 261,386 -0.01(-0.13%)
Jan 29, 2020 10.16 10.16 10.13 10.13 204,768 +0.00(+0.00%)
Jan 28, 2020 9.986 10.14 9.877 10.13 257,770 +0.12(+1.22%)
Jan 27, 2020 10.12 10.13 9.967 10.01 314,393 -0.16(-1.58%)
Jan 24, 2020 10.22 10.23 10.17 10.17 294,491 -0.04(-0.44%)
Jan 23, 2020 10.22 10.24 10.21 10.22 228,020 -0.03(-0.31%)
Jan 22, 2020 10.23 10.25 10.22 10.25 281,176 +0.02(+0.19%)
Jan 21, 2020 10.22 10.23 10.21 10.23 234,976 +0.02(+0.19%)
Jan 17, 2020 10.21 10.23 10.20 10.21 121,380 -0.02(-0.19%)
Jan 16, 2020 10.20 10.24 10.19 10.23 150,337 +0.01(+0.13%)
Jan 15, 2020 10.17 10.23 10.15 10.22 212,839 +0.06(+0.57%)
Jan 14, 2020 10.11 10.19 10.11 10.16 293,612 +0.04(+0.38%)
Jan 13, 2020 10.08 10.12 10.08 10.12 149,104 +0.02(+0.19%)
Jan 10, 2020 10.09 10.10 10.07 10.10 53,756 +0.00(+0.00%)
Jan 09, 2020 10.13 10.13 10.07 10.10 151,717 -0.02(-0.19%)
Jan 08, 2020 10.13 10.14 10.12 10.12 85,628 +0.01(+0.06%)
Jan 07, 2020 10.09 10.14 10.09 10.11 161,265 +0.04(+0.38%)
Jan 06, 2020 10.08 10.13 10.08 10.08 586,470 -0.03(-0.32%)
Jan 03, 2020 10.02 10.11 10.02 10.11 545,042 +0.06(+0.64%)
Jan 02, 2020 10.08 10.11 10.04 10.04 569,734 +0.01(+0.06%)
Dec 31, 2019 9.955 10.06 9.942 10.04 584,808 +0.06(+0.64%)
Dec 30, 2019 9.948 10.00 9.942 9.974 320,392 +0.01(+0.13%)
Dec 27, 2019 9.955 9.961 9.910 9.961 229,875 -0.03(-0.26%)
Dec 26, 2019 9.974 9.987 9.929 9.987 86,558 +0.01(+0.13%)
Dec 24, 2019 9.942 9.974 9.936 9.974 92,891 +0.03(+0.32%)
Dec 23, 2019 9.974 9.974 9.916 9.942 114,346 +0.03(+0.26%)
Dec 20, 2019 9.942 9.961 9.910 9.916 239,133 -0.05(-0.51%)
Dec 19, 2019 9.936 9.974 9.936 9.967 126,443 +0.03(+0.26%)
Dec 18, 2019 9.942 9.961 9.897 9.942 143,410 -0.01(-0.13%)
Dec 17, 2019 9.897 9.974 9.891 9.955 155,990 +0.04(+0.39%)
Dec 16, 2019 9.942 9.942 9.916 9.916 99,811 -0.01(-0.06%)
Dec 13, 2019 9.897 9.923 9.891 9.923 113,760 +0.01(+0.13%)
Dec 12, 2019 9.961 9.961 9.865 9.910 172,047 -0.05(-0.51%)
Dec 11, 2019 9.916 9.967 9.878 9.961 375,580 +0.04(+0.39%)
Dec 10, 2019 9.814 9.980 9.811 9.923 306,962 +0.10(+1.04%)
Dec 09, 2019 9.808 9.834 9.808 9.821 77,170 +0.01(+0.13%)
Dec 06, 2019 9.770 9.814 9.763 9.808 109,994 +0.03(+0.33%)
Dec 05, 2019 9.770 9.814 9.757 9.776 280,159 -0.01(-0.13%)
Dec 04, 2019 9.751 9.802 9.751 9.789 239,573 +0.01(+0.13%)
Dec 03, 2019 9.757 9.776 9.681 9.776 154,587 +0.02(+0.20%)
Dec 02, 2019 9.789 9.795 9.738 9.757 80,870 -0.06(-0.58%)
Nov 29, 2019 9.770 9.846 9.766 9.814 77,593 +0.03(+0.32%)
Nov 27, 2019 9.802 9.812 9.764 9.783 183,475 -0.03(-0.26%)
Nov 26, 2019 9.726 9.808 9.713 9.808 1,949,374 +0.06(+0.65%)
Nov 25, 2019 9.720 9.768 9.720 9.745 93,988 +0.02(+0.20%)
Nov 22, 2019 9.713 9.757 9.669 9.726 112,834 +0.02(+0.20%)
Nov 21, 2019 9.726 9.739 9.694 9.707 83,159 -0.01(-0.13%)
Nov 20, 2019 9.694 9.783 9.663 9.720 96,521 +0.01(+0.13%)
Nov 19, 2019 9.713 9.758 9.692 9.707 125,662 +0.01(+0.07%)
Nov 18, 2019 9.720 9.802 9.568 9.701 443,815 -0.03(-0.26%)
Nov 15, 2019 9.783 9.795 9.726 9.726 148,392 -0.03(-0.32%)
Nov 14, 2019 9.770 9.821 9.707 9.758 207,933 -0.02(-0.19%)
Nov 13, 2019 9.732 9.776 9.689 9.776 119,775 +0.03(+0.26%)
Nov 12, 2019 9.720 9.760 9.713 9.751 110,402 -0.01(-0.06%)
Nov 11, 2019 9.688 9.764 9.664 9.758 187,533 +0.06(+0.59%)
Nov 08, 2019 9.656 9.707 9.644 9.701 299,787 +0.02(+0.20%)
Nov 07, 2019 9.682 9.707 9.675 9.682 113,699 -0.01(-0.13%)
Nov 06, 2019 9.745 9.745 9.688 9.694 199,973 -0.03(-0.33%)
Nov 05, 2019 9.739 9.739 9.701 9.726 149,051 -0.01(-0.13%)
Nov 04, 2019 9.795 9.821 9.707 9.739 120,445 -0.08(-0.84%)
Nov 01, 2019 9.751 9.966 9.669 9.821 214,765 +0.09(+0.91%)
Oct 31, 2019 9.720 9.808 9.636 9.732 393,499 +0.08(+0.78%)
Oct 30, 2019 9.676 9.676 9.619 9.657 79,442 -0.01(-0.06%)
Oct 29, 2019 9.619 9.663 9.581 9.663 76,612 +0.01(+0.07%)
Oct 28, 2019 9.657 9.663 9.613 9.657 140,018 +0.01(+0.07%)
Oct 25, 2019 9.613 9.657 9.603 9.651 224,737 +0.03(+0.33%)
Oct 24, 2019 9.638 9.638 9.588 9.619 144,807 -0.03(-0.26%)
Oct 23, 2019 9.588 9.651 9.581 9.644 138,374 +0.04(+0.39%)
Oct 22, 2019 9.531 9.632 9.531 9.607 222,829 +0.06(+0.59%)
Oct 21, 2019 9.525 9.550 9.509 9.550 59,615 +0.02(+0.20%)
Oct 18, 2019 9.500 9.537 9.468 9.531 119,849 -0.01(-0.07%)
Oct 17, 2019 9.537 9.537 9.506 9.537 123,164 +0.00(+0.00%)
Oct 16, 2019 9.519 9.550 9.519 9.537 136,746 -0.01(-0.07%)
Oct 15, 2019 9.544 9.550 9.525 9.544 121,345 +0.04(+0.40%)
Oct 14, 2019 9.500 9.525 9.487 9.506 54,250 -0.01(-0.07%)
Oct 11, 2019 9.525 9.550 9.506 9.512 49,340 -0.03(-0.26%)
Oct 10, 2019 9.443 9.537 9.443 9.537 97,042 +0.11(+1.13%)
Oct 09, 2019 9.393 9.481 9.380 9.431 190,457 +0.06(+0.67%)
Oct 08, 2019 9.380 9.380 9.343 9.368 195,047 -0.02(-0.20%)
Oct 07, 2019 9.387 9.399 9.349 9.387 71,696 -0.03(-0.27%)
Oct 04, 2019 9.399 9.412 9.361 9.412 91,040 +0.01(+0.13%)
Oct 03, 2019 9.418 9.418 9.343 9.399 116,043 -0.01(-0.07%)
Oct 02, 2019 9.424 9.425 9.361 9.405 264,115 -0.03(-0.33%)
Oct 01, 2019 9.449 9.494 9.424 9.437 182,673 -0.02(-0.20%)
Sep 30, 2019 9.462 9.481 9.412 9.456 238,938 -0.01(-0.07%)
Sep 27, 2019 9.487 9.487 9.437 9.462 60,282 -0.02(-0.26%)
Sep 26, 2019 9.506 9.506 9.456 9.487 112,220 -0.01(-0.07%)
Sep 25, 2019 9.468 9.506 9.456 9.493 171,099 +0.02(+0.20%)
Sep 24, 2019 9.481 9.491 9.456 9.474 118,294 -0.01(-0.13%)
Sep 23, 2019 9.481 9.512 9.468 9.487 87,994 +0.01(+0.13%)
Sep 20, 2019 9.462 9.487 9.456 9.474 109,983 +0.03(+0.33%)
Sep 19, 2019 9.393 9.462 9.375 9.443 158,175 +0.03(+0.33%)
Sep 18, 2019 9.356 9.431 9.356 9.412 146,512 +0.04(+0.47%)
Sep 17, 2019 9.375 9.406 9.337 9.368 140,374 +0.01(+0.07%)
Sep 16, 2019 9.356 9.375 9.319 9.362 99,597 +0.03(+0.33%)
Sep 13, 2019 9.337 9.381 9.325 9.331 72,627 -0.01(-0.07%)
Sep 12, 2019 9.331 9.385 9.325 9.337 297,978 +0.01(+0.07%)
Sep 11, 2019 9.325 9.343 9.275 9.331 300,046 +0.01(+0.07%)
Sep 10, 2019 9.294 9.325 9.281 9.325 103,902 +0.01(+0.07%)
Sep 09, 2019 9.281 9.325 9.250 9.319 286,492 +0.02(+0.20%)
Sep 06, 2019 9.231 9.319 9.225 9.300 180,366 +0.05(+0.54%)
Sep 05, 2019 9.262 9.294 9.225 9.250 162,873 -0.01(-0.07%)
Sep 04, 2019 9.219 9.256 9.188 9.256 95,390 +0.08(+0.88%)
Sep 03, 2019 9.163 9.179 9.125 9.175 54,786 +0.04(+0.41%)
Aug 30, 2019 9.237 9.237 9.138 9.138 159,914 -0.10(-1.07%)
Aug 29, 2019 9.218 9.243 9.209 9.237 87,633 +0.04(+0.40%)
Aug 28, 2019 9.119 9.218 9.119 9.200 185,658 +0.07(+0.81%)
Aug 27, 2019 9.150 9.162 9.113 9.125 89,773 -0.04(-0.47%)
Aug 26, 2019 9.175 9.181 9.125 9.169 119,964 +0.04(+0.41%)
Aug 23, 2019 9.162 9.175 9.101 9.131 130,677 -0.01(-0.14%)
Aug 22, 2019 9.138 9.169 9.131 9.144 114,810 -0.01(-0.14%)
Aug 21, 2019 9.144 9.169 9.125 9.156 103,264 +0.02(+0.27%)
Aug 20, 2019 9.144 9.169 9.125 9.131 108,504 -0.01(-0.07%)
Aug 19, 2019 9.187 9.187 9.119 9.138 100,388 +0.01(+0.14%)
Aug 16, 2019 9.082 9.169 9.070 9.125 114,524 +0.04(+0.48%)
Aug 15, 2019 9.107 9.113 9.076 9.082 133,484 +0.04(+0.48%)
Aug 14, 2019 9.076 9.082 9.008 9.039 115,012 -0.07(-0.75%)
Aug 13, 2019 9.094 9.107 9.054 9.107 77,480 +0.03(+0.34%)
Aug 12, 2019 9.076 9.082 9.051 9.076 55,495 +0.01(+0.07%)
Aug 09, 2019 9.057 9.082 9.049 9.070 40,382 +0.02(+0.21%)
Aug 08, 2019 9.032 9.069 8.995 9.051 91,162 +0.00(+0.00%)
Aug 07, 2019 9.020 9.051 8.977 9.051 149,775 -0.01(-0.07%)
Aug 06, 2019 9.162 9.162 9.045 9.057 177,601 -0.04(-0.48%)
Aug 05, 2019 9.249 9.249 9.051 9.101 282,736 -0.21(-2.26%)
Aug 02, 2019 9.305 9.311 9.280 9.311 126,316 +0.01(+0.07%)
Aug 01, 2019 9.212 9.336 9.212 9.305 219,762 +0.08(+0.87%)
Jul 31, 2019 9.249 9.267 9.195 9.224 394,186 -0.01(-0.13%)
Jul 30, 2019 9.230 9.267 9.188 9.237 256,769 +0.00(+0.00%)
Jul 29, 2019 9.200 9.243 9.187 9.237 143,337 +0.01(+0.13%)
Jul 26, 2019 9.181 9.224 9.181 9.224 110,813 +0.06(+0.60%)
Jul 25, 2019 9.138 9.181 9.132 9.169 110,195 +0.02(+0.27%)
Jul 24, 2019 9.151 9.194 9.101 9.144 220,093 -0.01(-0.07%)
Jul 23, 2019 9.163 9.163 9.114 9.151 214,617 +0.01(+0.07%)
Jul 22, 2019 9.187 9.280 9.120 9.144 169,766 -0.02(-0.27%)
Jul 19, 2019 9.230 9.230 9.101 9.169 108,210 -0.07(-0.73%)
Jul 18, 2019 9.249 9.286 9.230 9.237 71,783 -0.02(-0.20%)
Jul 17, 2019 9.304 9.304 9.255 9.255 70,271 -0.02(-0.26%)
Jul 16, 2019 9.243 9.304 9.230 9.280 118,935 +0.05(+0.53%)
Jul 15, 2019 9.212 9.267 9.189 9.230 63,492 +0.02(+0.27%)
Jul 12, 2019 9.212 9.237 9.169 9.206 68,831 -0.01(-0.07%)
Jul 11, 2019 9.194 9.280 9.187 9.212 144,053 -0.01(-0.07%)
Jul 10, 2019 9.175 9.224 9.175 9.218 147,857 +0.05(+0.54%)
Jul 09, 2019 9.169 9.188 9.132 9.169 111,742 +0.01(+0.07%)
Jul 08, 2019 9.169 9.169 9.108 9.163 64,037 -0.02(-0.20%)
Jul 05, 2019 9.144 9.181 9.108 9.181 47,352 -0.01(-0.07%)
Jul 03, 2019 9.144 9.187 9.138 9.187 45,724 +0.03(+0.34%)
Jul 02, 2019 9.108 9.169 9.099 9.157 54,965 +0.05(+0.54%)
Jul 01, 2019 9.187 9.188 9.101 9.108 76,075 -0.06(-0.64%)
Jun 28, 2019 9.093 9.166 9.062 9.166 176,321 +0.07(+0.74%)
Jun 27, 2019 9.081 9.111 9.068 9.099 172,968 +0.05(+0.61%)
Jun 26, 2019 9.050 9.081 9.019 9.044 94,179 +0.00(+0.00%)
Jun 25, 2019 9.056 9.062 9.001 9.044 159,425 +0.01(+0.14%)
Jun 24, 2019 9.044 9.056 9.019 9.032 87,662 +0.01(+0.14%)
Jun 21, 2019 9.026 9.032 8.995 9.019 59,975 -0.01(-0.07%)
Jun 20, 2019 8.983 9.026 8.983 9.026 54,561 +0.04(+0.41%)
Jun 19, 2019 8.958 8.989 8.922 8.989 79,698 +0.02(+0.20%)
Jun 18, 2019 8.989 9.007 8.952 8.971 118,109 +0.03(+0.34%)
Jun 17, 2019 8.965 8.971 8.934 8.940 103,805 +0.01(+0.07%)
Jun 14, 2019 8.928 8.946 8.910 8.934 42,605 +0.01(+0.14%)
Jun 13, 2019 8.958 8.958 8.916 8.922 84,601 -0.01(-0.07%)
Jun 12, 2019 8.965 8.965 8.910 8.928 75,859 -0.04(-0.41%)
Jun 11, 2019 8.928 8.965 8.904 8.965 209,096 +0.07(+0.82%)
Jun 10, 2019 8.885 8.927 8.885 8.891 146,874 +0.04(+0.41%)
Jun 07, 2019 8.824 8.910 8.824 8.855 196,641 +0.03(+0.35%)
Jun 06, 2019 8.788 8.836 8.781 8.824 91,062 +0.04(+0.49%)
Jun 05, 2019 8.757 8.782 8.757 8.781 94,566 +0.04(+0.42%)
Jun 04, 2019 8.678 8.751 8.678 8.745 251,980 +0.09(+1.06%)
Jun 03, 2019 8.702 8.727 8.642 8.653 233,685 -0.00(-0.04%)
May 31, 2019 8.759 8.774 8.656 8.656 171,023 -0.15(-1.65%)
May 30, 2019 8.771 8.808 8.771 8.802 204,206 +0.03(+0.35%)
May 29, 2019 8.808 8.820 8.765 8.771 149,198 -0.05(-0.62%)
May 28, 2019 8.838 8.838 8.771 8.826 120,208 +0.01(+0.14%)
May 24, 2019 8.832 8.832 8.796 8.814 88,153 +0.00(+0.00%)
May 23, 2019 8.844 8.844 8.790 8.814 147,068 -0.05(-0.55%)
May 22, 2019 8.856 8.905 8.856 8.862 154,231 +0.02(+0.21%)
May 21, 2019 8.838 8.877 8.838 8.844 93,767 +0.01(+0.07%)
May 20, 2019 8.814 8.862 8.814 8.838 136,401 +0.00(+0.00%)
May 17, 2019 8.808 8.853 8.808 8.838 118,032 +0.02(+0.27%)
May 16, 2019 8.844 8.899 8.808 8.814 256,977 -0.02(-0.27%)
May 15, 2019 8.820 8.856 8.802 8.838 175,929 +0.01(+0.07%)
May 14, 2019 8.790 8.832 8.765 8.832 112,322 +0.06(+0.69%)
May 13, 2019 8.796 8.796 8.747 8.771 82,225 -0.07(-0.82%)
May 10, 2019 8.826 8.862 8.809 8.844 84,191 +0.02(+0.27%)
May 09, 2019 8.796 8.852 8.771 8.820 185,765 -0.02(-0.27%)
May 08, 2019 8.838 8.874 8.838 8.844 73,665 +0.01(+0.07%)
May 07, 2019 8.856 8.868 8.826 8.838 141,652 -0.05(-0.61%)
May 06, 2019 8.856 8.917 8.820 8.893 112,162 -0.04(-0.41%)
May 03, 2019 8.917 8.953 8.914 8.929 106,642 +0.02(+0.20%)
May 02, 2019 8.887 8.917 8.887 8.911 92,093 +0.02(+0.20%)
May 01, 2019 8.881 8.905 8.874 8.893 149,180 +0.01(+0.10%)
Apr 30, 2019 8.859 8.890 8.841 8.884 172,410 +0.04(+0.41%)
Apr 29, 2019 8.841 8.877 8.841 8.847 189,409 -0.02(-0.20%)
Apr 26, 2019 8.859 8.872 8.847 8.865 58,358 +0.01(+0.14%)
Apr 25, 2019 8.890 8.896 8.829 8.853 108,893 -0.02(-0.27%)
Apr 24, 2019 8.884 8.896 8.872 8.878 120,372 -0.01(-0.07%)
Apr 23, 2019 8.841 8.902 8.841 8.884 162,137 +0.04(+0.48%)
Apr 22, 2019 8.817 8.853 8.811 8.841 124,793 +0.02(+0.27%)
Apr 18, 2019 8.841 8.859 8.817 8.817 107,239 -0.02(-0.27%)
Apr 17, 2019 8.829 8.853 8.817 8.841 138,460 +0.02(+0.27%)
Apr 16, 2019 8.829 8.859 8.805 8.817 115,414 -0.01(-0.14%)
Apr 15, 2019 8.811 8.841 8.784 8.829 106,803 +0.03(+0.34%)
Apr 12, 2019 8.781 8.808 8.778 8.799 55,697 +0.02(+0.27%)
Apr 11, 2019 8.775 8.781 8.775 8.775 81,814 +0.01(+0.07%)
Apr 10, 2019 8.727 8.781 8.727 8.769 108,878 +0.02(+0.28%)
Apr 09, 2019 8.739 8.757 8.733 8.745 123,282 +0.01(+0.07%)
Apr 08, 2019 8.751 8.775 8.700 8.739 209,005 -0.02(-0.21%)
Apr 05, 2019 8.781 8.811 8.757 8.757 103,747 -0.02(-0.21%)
Apr 04, 2019 8.751 8.787 8.751 8.775 158,514 +0.01(+0.14%)
Apr 03, 2019 8.793 8.811 8.751 8.763 163,399 -0.02(-0.27%)
Apr 02, 2019 8.751 8.787 8.751 8.787 144,952 +0.03(+0.34%)
Apr 01, 2019 8.739 8.769 8.727 8.757 124,327 +0.03(+0.38%)
Mar 29, 2019 8.694 8.748 8.683 8.724 174,332 +0.03(+0.34%)
Mar 28, 2019 8.652 8.700 8.629 8.694 63,317 +0.04(+0.48%)
Mar 27, 2019 8.670 8.670 8.638 8.652 116,708 -0.02(-0.28%)
Mar 26, 2019 8.664 8.694 8.664 8.676 94,080 +0.02(+0.28%)
Mar 25, 2019 8.670 8.676 8.605 8.652 165,855 -0.02(-0.21%)
Mar 22, 2019 8.670 8.682 8.647 8.670 206,150 +0.00(+0.00%)
Mar 21, 2019 8.664 8.706 8.664 8.670 228,435 -0.02(-0.21%)
Mar 20, 2019 8.664 8.706 8.652 8.688 281,885 +0.03(+0.34%)
Mar 19, 2019 8.658 8.670 8.652 8.658 113,066 +0.01(+0.07%)
Mar 18, 2019 8.623 8.670 8.623 8.652 219,201 +0.03(+0.35%)
Mar 15, 2019 8.658 8.658 8.623 8.623 228,591 -0.01(-0.14%)
Mar 14, 2019 8.647 8.647 8.611 8.635 143,752 -0.01(-0.14%)
Mar 13, 2019 8.635 8.670 8.617 8.647 139,695 +0.02(+0.21%)
Mar 12, 2019 8.629 8.670 8.629 8.629 82,984 +0.00(+0.00%)
Mar 11, 2019 8.611 8.635 8.599 8.629 147,827 +0.02(+0.28%)
Mar 08, 2019 8.569 8.611 8.557 8.605 88,757 +0.02(+0.21%)
Mar 07, 2019 8.623 8.635 8.587 8.587 219,985 -0.05(-0.55%)
Mar 06, 2019 8.670 8.676 8.611 8.635 210,481 -0.04(-0.41%)
Mar 05, 2019 8.664 8.676 8.569 8.670 125,018 +0.00(+0.00%)
Mar 04, 2019 8.682 8.682 8.635 8.670 120,022 -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.