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 )

11.99 +0.03 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Apr 30, 2019 8.895 8.926 8.877 8.920 171,714 +0.04(+0.41%)
Apr 29, 2019 8.877 8.913 8.877 8.883 188,644 -0.02(-0.20%)
Apr 26, 2019 8.895 8.908 8.883 8.901 58,122 +0.01(+0.14%)
Apr 25, 2019 8.926 8.932 8.865 8.889 108,453 -0.02(-0.27%)
Apr 24, 2019 8.920 8.932 8.908 8.914 119,885 -0.01(-0.07%)
Apr 23, 2019 8.877 8.938 8.877 8.920 161,482 +0.04(+0.48%)
Apr 22, 2019 8.853 8.889 8.847 8.877 124,288 +0.02(+0.27%)
Apr 18, 2019 8.877 8.895 8.853 8.853 106,805 -0.02(-0.27%)
Apr 17, 2019 8.865 8.889 8.853 8.877 137,900 +0.02(+0.27%)
Apr 16, 2019 8.865 8.895 8.841 8.853 114,948 -0.01(-0.14%)
Apr 15, 2019 8.847 8.877 8.820 8.865 106,372 +0.03(+0.34%)
Apr 12, 2019 8.817 8.844 8.814 8.835 55,472 +0.02(+0.27%)
Apr 11, 2019 8.811 8.817 8.810 8.811 81,483 +0.01(+0.07%)
Apr 10, 2019 8.763 8.817 8.762 8.805 108,438 +0.02(+0.28%)
Apr 09, 2019 8.775 8.793 8.769 8.781 122,783 +0.01(+0.07%)
Apr 08, 2019 8.787 8.810 8.735 8.775 208,160 -0.02(-0.21%)
Apr 05, 2019 8.817 8.847 8.793 8.793 103,328 -0.02(-0.21%)
Apr 04, 2019 8.787 8.823 8.787 8.811 157,874 +0.01(+0.14%)
Apr 03, 2019 8.829 8.847 8.787 8.799 162,739 -0.02(-0.27%)
Apr 02, 2019 8.787 8.823 8.787 8.823 144,366 +0.03(+0.34%)
Apr 01, 2019 8.775 8.805 8.763 8.793 123,825 +0.03(+0.38%)
Mar 29, 2019 8.730 8.784 8.718 8.760 173,627 +0.03(+0.34%)
Mar 28, 2019 8.688 8.736 8.664 8.730 63,061 +0.04(+0.48%)
Mar 27, 2019 8.706 8.706 8.673 8.688 116,237 -0.02(-0.28%)
Mar 26, 2019 8.700 8.730 8.700 8.712 93,700 +0.02(+0.28%)
Mar 25, 2019 8.706 8.712 8.640 8.688 165,184 -0.02(-0.21%)
Mar 22, 2019 8.706 8.718 8.682 8.706 205,317 +0.00(+0.00%)
Mar 21, 2019 8.700 8.742 8.699 8.706 227,512 -0.02(-0.21%)
Mar 20, 2019 8.700 8.742 8.688 8.724 280,746 +0.03(+0.34%)
Mar 19, 2019 8.694 8.706 8.688 8.694 112,609 +0.01(+0.07%)
Mar 18, 2019 8.658 8.706 8.658 8.688 218,315 +0.03(+0.35%)
Mar 15, 2019 8.694 8.694 8.658 8.658 227,667 -0.01(-0.14%)
Mar 14, 2019 8.682 8.682 8.646 8.670 143,171 -0.01(-0.14%)
Mar 13, 2019 8.670 8.706 8.652 8.682 139,130 +0.02(+0.21%)
Mar 12, 2019 8.664 8.706 8.664 8.664 82,649 +0.00(+0.00%)
Mar 11, 2019 8.646 8.670 8.634 8.664 147,229 +0.02(+0.28%)
Mar 08, 2019 8.604 8.646 8.592 8.640 88,398 +0.02(+0.21%)
Mar 07, 2019 8.658 8.670 8.622 8.622 219,095 -0.05(-0.55%)
Mar 06, 2019 8.706 8.712 8.646 8.670 209,630 -0.04(-0.41%)
Mar 05, 2019 8.700 8.712 8.604 8.706 124,513 +0.00(+0.00%)
Mar 04, 2019 8.718 8.718 8.670 8.706 119,537 -0.01(-0.07%)
Mar 01, 2019 8.712 8.718 8.700 8.712 150,610 +0.03(+0.38%)
Feb 28, 2019 8.673 8.694 8.649 8.679 230,887 -0.02(-0.27%)
Feb 27, 2019 8.685 8.726 8.679 8.702 79,300 +0.00(+0.00%)
Feb 26, 2019 8.673 8.715 8.673 8.702 100,878 +0.02(+0.21%)
Feb 25, 2019 8.696 8.720 8.679 8.685 154,964 +0.00(+0.00%)
Feb 22, 2019 8.649 8.691 8.643 8.685 116,087 +0.05(+0.62%)
Feb 21, 2019 8.643 8.643 8.619 8.631 151,300 +0.00(+0.00%)
Feb 20, 2019 8.625 8.637 8.613 8.631 220,112 +0.02(+0.21%)
Feb 19, 2019 8.607 8.631 8.591 8.613 142,194 -0.01(-0.07%)
Feb 15, 2019 8.631 8.649 8.595 8.619 346,246 +0.03(+0.35%)
Feb 14, 2019 8.601 8.619 8.583 8.589 116,566 -0.01(-0.14%)
Feb 13, 2019 8.571 8.601 8.571 8.601 97,046 +0.03(+0.35%)
Feb 12, 2019 8.506 8.577 8.494 8.571 145,367 +0.08(+0.91%)
Feb 11, 2019 8.476 8.512 8.470 8.494 70,139 +0.01(+0.14%)
Feb 08, 2019 8.470 8.500 8.464 8.482 62,663 -0.04(-0.49%)
Feb 07, 2019 8.524 8.542 8.503 8.524 130,469 -0.02(-0.21%)
Feb 06, 2019 8.512 8.542 8.512 8.542 153,270 +0.02(+0.28%)
Feb 05, 2019 8.506 8.542 8.470 8.518 108,424 +0.01(+0.14%)
Feb 04, 2019 8.476 8.512 8.476 8.506 86,195 +0.03(+0.35%)
Feb 01, 2019 8.470 8.500 8.458 8.476 151,367 +0.01(+0.11%)
Jan 31, 2019 8.373 8.467 8.355 8.467 350,115 +0.08(+0.99%)
Jan 30, 2019 8.343 8.402 8.343 8.385 134,030 +0.05(+0.64%)
Jan 29, 2019 8.320 8.355 8.320 8.331 180,256 +0.01(+0.07%)
Jan 28, 2019 8.290 8.325 8.290 8.325 81,725 -0.01(-0.07%)
Jan 25, 2019 8.325 8.349 8.325 8.331 165,177 +0.02(+0.28%)
Jan 24, 2019 8.343 8.343 8.272 8.308 239,651 +0.05(+0.57%)
Jan 23, 2019 8.243 8.269 8.237 8.261 167,837 +0.04(+0.43%)
Jan 22, 2019 8.219 8.261 8.201 8.225 140,258 -0.04(-0.43%)
Jan 18, 2019 8.284 8.302 8.261 8.261 212,733 -0.02(-0.21%)
Jan 17, 2019 8.255 8.284 8.255 8.278 131,294 +0.02(+0.29%)
Jan 16, 2019 8.237 8.266 8.231 8.255 386,144 +0.04(+0.50%)
Jan 15, 2019 8.172 8.213 8.159 8.213 235,267 +0.07(+0.87%)
Jan 14, 2019 8.130 8.207 8.130 8.142 240,265 -0.08(-1.01%)
Jan 11, 2019 8.219 8.234 8.184 8.225 110,851 -0.04(-0.43%)
Jan 10, 2019 8.219 8.261 8.207 8.261 292,523 +0.04(+0.43%)
Jan 09, 2019 8.225 8.249 8.201 8.225 238,056 -0.01(-0.07%)
Jan 08, 2019 8.195 8.246 8.190 8.231 164,248 +0.06(+0.72%)
Jan 07, 2019 8.030 8.178 8.030 8.172 237,865 +0.15(+1.92%)
Jan 04, 2019 8.036 8.060 7.941 8.018 555,781 +0.17(+2.18%)
Jan 03, 2019 7.788 7.859 7.788 7.847 460,364 +0.02(+0.23%)
Jan 02, 2019 7.758 7.882 7.752 7.829 412,144 +0.04(+0.57%)
Dec 31, 2018 7.820 7.896 7.761 7.785 893,539 -0.01(-0.15%)
Dec 28, 2018 7.679 7.861 7.679 7.797 571,981 +0.12(+1.53%)
Dec 27, 2018 7.615 7.691 7.603 7.679 818,028 -0.05(-0.61%)
Dec 26, 2018 7.527 7.756 7.486 7.726 616,849 +0.20(+2.65%)
Dec 24, 2018 7.457 7.527 7.457 7.527 281,640 +0.04(+0.47%)
Dec 21, 2018 7.580 7.644 7.486 7.492 584,434 -0.12(-1.62%)
Dec 20, 2018 7.679 7.679 7.427 7.615 791,200 -0.11(-1.48%)
Dec 19, 2018 7.744 7.785 7.694 7.729 488,319 -0.04(-0.57%)
Dec 18, 2018 7.855 7.879 7.744 7.773 407,316 -0.08(-1.04%)
Dec 17, 2018 7.996 7.996 7.849 7.855 321,933 -0.14(-1.76%)
Dec 14, 2018 7.990 8.031 7.990 7.996 243,428 -0.06(-0.80%)
Dec 13, 2018 8.137 8.137 8.043 8.060 213,296 -0.06(-0.79%)
Dec 12, 2018 8.049 8.154 8.049 8.125 272,601 +0.09(+1.09%)
Dec 11, 2018 8.037 8.078 8.031 8.037 326,694 +0.00(+0.00%)
Dec 10, 2018 8.002 8.050 7.978 8.037 233,766 +0.02(+0.22%)
Dec 07, 2018 8.002 8.031 7.984 8.019 242,576 +0.01(+0.15%)
Dec 06, 2018 7.984 8.055 7.955 8.008 325,459 -0.08(-1.01%)
Dec 04, 2018 8.090 8.125 8.072 8.090 204,705 -0.02(-0.29%)
Dec 03, 2018 8.090 8.160 8.078 8.113 311,079 +0.07(+0.91%)
Nov 30, 2018 8.057 8.057 8.017 8.040 209,882 -0.03(-0.43%)
Nov 29, 2018 8.063 8.092 8.057 8.075 274,426 +0.00(+0.00%)
Nov 28, 2018 8.011 8.086 8.005 8.075 283,839 +0.06(+0.73%)
Nov 27, 2018 7.964 8.034 7.964 8.017 244,453 +0.01(+0.07%)
Nov 26, 2018 7.982 8.040 7.975 8.011 158,510 +0.05(+0.58%)
Nov 23, 2018 7.982 7.993 7.964 7.964 88,697 -0.03(-0.44%)
Nov 21, 2018 7.999 7.999 7.999 0 +0.00(+0.00%)
Nov 20, 2018 8.011 8.022 7.976 7.999 166,436 -0.06(-0.72%)
Nov 19, 2018 8.086 8.086 8.017 8.057 151,818 -0.05(-0.57%)
Nov 16, 2018 8.115 8.115 8.086 8.104 550,060 -0.03(-0.43%)
Nov 15, 2018 8.168 8.168 8.104 8.139 417,071 -0.03(-0.36%)
Nov 14, 2018 8.209 8.226 8.150 8.168 192,380 -0.03(-0.35%)
Nov 13, 2018 8.220 8.220 8.197 8.197 138,300 -0.01(-0.07%)
Nov 12, 2018 8.249 8.249 8.168 8.203 178,755 -0.03(-0.42%)
Nov 09, 2018 8.278 8.278 8.232 8.238 173,612 -0.05(-0.63%)
Nov 08, 2018 8.278 8.302 8.261 8.290 253,851 +0.01(+0.07%)
Nov 07, 2018 8.197 8.302 8.197 8.284 148,877 +0.10(+1.28%)
Nov 06, 2018 8.127 8.185 8.127 8.179 99,968 +0.03(+0.36%)
Nov 05, 2018 8.092 8.156 8.092 8.150 192,689 +0.05(+0.65%)
Nov 02, 2018 8.086 8.115 8.086 8.098 131,670 +0.01(+0.14%)
Nov 01, 2018 8.046 8.115 8.046 8.086 179,326 +0.06(+0.69%)
Oct 31, 2018 8.095 8.106 8.017 8.031 462,820 -0.05(-0.64%)
Oct 30, 2018 8.008 8.083 7.985 8.083 222,575 +0.02(+0.29%)
Oct 29, 2018 8.152 8.152 8.014 8.060 230,068 -0.06(-0.78%)
Oct 26, 2018 8.152 8.152 8.089 8.123 316,612 -0.03(-0.35%)
Oct 25, 2018 8.170 8.170 8.123 8.152 113,346 +0.02(+0.21%)
Oct 24, 2018 8.164 8.187 8.129 8.135 133,572 -0.06(-0.70%)
Oct 23, 2018 8.239 8.245 8.193 8.193 148,892 -0.08(-0.91%)
Oct 22, 2018 8.279 8.279 8.249 8.268 70,638 +0.01(+0.07%)
Oct 19, 2018 8.291 8.326 8.251 8.262 151,724 -0.02(-0.21%)
Oct 18, 2018 8.320 8.320 8.279 8.279 114,583 -0.06(-0.69%)
Oct 17, 2018 8.314 8.349 8.308 8.337 121,201 +0.00(+0.00%)
Oct 16, 2018 8.291 8.354 8.268 8.337 245,405 +0.08(+0.98%)
Oct 15, 2018 8.262 8.262 8.204 8.256 272,263 +0.01(+0.14%)
Oct 12, 2018 8.227 8.274 8.227 8.245 212,518 +0.04(+0.49%)
Oct 11, 2018 8.181 8.222 8.181 8.204 173,158 +0.04(+0.49%)
Oct 10, 2018 8.268 8.297 8.152 8.164 312,780 -0.12(-1.46%)
Oct 09, 2018 8.308 8.320 8.285 8.285 166,070 -0.01(-0.14%)
Oct 08, 2018 8.274 8.314 8.227 8.297 157,062 -0.01(-0.07%)
Oct 05, 2018 8.378 8.389 8.222 8.302 261,187 -0.09(-1.10%)
Oct 04, 2018 8.476 8.493 8.378 8.395 239,611 -0.09(-1.02%)
Oct 03, 2018 8.505 8.526 8.476 8.481 167,321 -0.02(-0.27%)
Oct 02, 2018 8.481 8.522 8.481 8.505 129,445 +0.00(+0.00%)
Oct 01, 2018 8.458 8.516 8.458 8.505 122,200 +0.05(+0.58%)
Sep 28, 2018 8.507 8.507 8.455 8.455 160,662 -0.03(-0.41%)
Sep 27, 2018 8.478 8.501 8.455 8.490 139,608 +0.02(+0.20%)
Sep 26, 2018 8.484 8.496 8.473 8.473 225,535 -0.01(-0.14%)
Sep 25, 2018 8.490 8.501 8.473 8.484 169,443 +0.01(+0.07%)
Sep 24, 2018 8.473 8.496 8.470 8.478 212,941 +0.01(+0.07%)
Sep 21, 2018 8.496 8.519 8.473 8.473 172,000 -0.02(-0.20%)
Sep 20, 2018 8.519 8.519 8.473 8.490 184,218 -0.02(-0.20%)
Sep 19, 2018 8.524 8.541 8.501 8.507 124,512 -0.02(-0.20%)
Sep 18, 2018 8.524 8.541 8.513 8.524 306,723 +0.02(+0.20%)
Sep 17, 2018 8.536 8.541 8.507 8.507 151,331 -0.02(-0.20%)
Sep 14, 2018 8.536 8.536 8.496 8.524 129,960 -0.01(-0.07%)
Sep 13, 2018 8.519 8.553 8.519 8.530 175,903 +0.02(+0.20%)
Sep 12, 2018 8.496 8.541 8.496 8.513 230,074 +0.02(+0.27%)
Sep 11, 2018 8.484 8.496 8.476 8.490 133,604 +0.01(+0.07%)
Sep 10, 2018 8.473 8.490 8.473 8.484 120,840 +0.00(+0.00%)
Sep 07, 2018 8.478 8.507 8.473 8.484 249,104 -0.01(-0.13%)
Sep 06, 2018 8.484 8.501 8.455 8.496 194,722 +0.00(+0.00%)
Sep 05, 2018 8.519 8.529 8.490 8.496 175,479 -0.02(-0.20%)
Sep 04, 2018 8.536 8.552 8.507 8.513 199,238 -0.01(-0.17%)
Aug 31, 2018 8.527 8.527 8.527 0 +0.00(+0.00%)
Aug 30, 2018 8.482 8.527 8.482 8.527 339,865 +0.04(+0.43%)
Aug 29, 2018 8.493 8.533 8.482 8.490 225,973 -0.01(-0.16%)
Aug 28, 2018 8.482 8.504 8.476 8.504 182,682 +0.02(+0.20%)
Aug 27, 2018 8.499 8.504 8.482 8.487 266,452 -0.01(-0.07%)
Aug 24, 2018 8.493 8.516 8.487 8.493 150,728 +0.01(+0.07%)
Aug 23, 2018 8.482 8.499 8.465 8.487 177,714 +0.01(+0.07%)
Aug 22, 2018 8.465 8.482 8.453 8.482 206,955 +0.01(+0.07%)
Aug 21, 2018 8.482 8.482 8.459 8.476 232,348 +0.02(+0.20%)
Aug 20, 2018 8.447 8.470 8.447 8.459 132,887 +0.01(+0.13%)
Aug 17, 2018 8.425 8.459 8.425 8.447 210,809 +0.01(+0.13%)
Aug 16, 2018 8.425 8.437 8.408 8.436 261,307 +0.03(+0.34%)
Aug 15, 2018 8.402 8.425 8.391 8.408 138,911 +0.00(+0.00%)
Aug 14, 2018 8.385 8.408 8.379 8.408 167,259 +0.02(+0.27%)
Aug 13, 2018 8.391 8.412 8.379 8.385 163,881 -0.01(-0.07%)
Aug 10, 2018 8.334 8.402 8.334 8.391 260,173 +0.01(+0.07%)
Aug 09, 2018 8.373 8.430 8.362 8.385 433,229 +0.01(+0.14%)
Aug 08, 2018 8.339 8.385 8.339 8.373 253,201 +0.02(+0.20%)
Aug 07, 2018 8.317 8.356 8.317 8.356 234,065 +0.03(+0.41%)
Aug 06, 2018 8.282 8.322 8.282 8.322 162,581 +0.05(+0.55%)
Aug 03, 2018 8.254 8.299 8.254 8.277 169,174 +0.02(+0.21%)
Aug 02, 2018 8.231 8.282 8.231 8.260 193,862 -0.01(-0.14%)
Aug 01, 2018 8.243 8.282 8.243 8.271 149,899 +0.00(+0.03%)
Jul 31, 2018 8.274 8.288 8.234 8.268 259,120 -0.01(-0.07%)
Jul 30, 2018 8.285 8.296 8.262 8.274 162,668 -0.01(-0.14%)
Jul 27, 2018 8.302 8.302 8.268 8.285 183,491 +0.01(+0.07%)
Jul 26, 2018 8.274 8.296 8.257 8.279 309,371 +0.00(+0.00%)
Jul 25, 2018 8.268 8.296 8.268 8.279 310,994 +0.01(+0.17%)
Jul 24, 2018 8.246 8.277 8.246 8.265 239,487 +0.01(+0.17%)
Jul 23, 2018 8.234 8.251 8.223 8.251 188,564 +0.02(+0.27%)
Jul 20, 2018 8.200 8.240 8.199 8.229 197,691 +0.01(+0.14%)
Jul 19, 2018 8.203 8.217 8.195 8.217 160,207 +0.02(+0.21%)
Jul 18, 2018 8.234 8.234 8.200 8.200 132,140 -0.02(-0.27%)
Jul 17, 2018 8.206 8.223 8.192 8.223 301,233 +0.02(+0.21%)
Jul 16, 2018 8.212 8.217 8.195 8.206 200,000 +0.00(+0.00%)
Jul 13, 2018 8.189 8.206 8.189 8.206 116,418 +0.02(+0.21%)
Jul 12, 2018 8.178 8.212 8.178 8.189 166,370 +0.01(+0.14%)
Jul 11, 2018 8.166 8.195 8.166 8.178 154,253 -0.01(-0.07%)
Jul 10, 2018 8.166 8.195 8.161 8.183 221,461 +0.01(+0.14%)
Jul 09, 2018 8.229 8.234 8.110 8.172 519,213 -0.05(-0.62%)
Jul 06, 2018 8.200 8.223 8.195 8.223 145,720 +0.03(+0.34%)
Jul 05, 2018 8.183 8.195 8.178 8.195 112,821 +0.01(+0.07%)
Jul 03, 2018 8.189 8.189 8.189 0 -0.01(-0.07%)
Jul 02, 2018 8.212 8.246 8.172 8.195 368,994 -0.07(-0.86%)
Jun 29, 2018 8.265 8.271 8.226 8.265 349,548 -0.01(-0.07%)
Jun 28, 2018 8.248 8.271 8.232 8.271 302,177 +0.02(+0.20%)
Jun 27, 2018 8.265 8.288 8.240 8.254 149,237 -0.01(-0.07%)
Jun 26, 2018 8.248 8.277 8.248 8.260 107,360 -0.01(-0.07%)
Jun 25, 2018 8.288 8.299 8.243 8.265 147,643 -0.03(-0.34%)
Jun 22, 2018 8.310 8.317 8.293 8.293 77,145 -0.02(-0.20%)
Jun 21, 2018 8.305 8.327 8.293 8.310 135,042 -0.01(-0.13%)
Jun 20, 2018 8.288 8.321 8.288 8.321 124,110 +0.03(+0.41%)
Jun 19, 2018 8.293 8.321 8.282 8.288 155,651 -0.03(-0.40%)
Jun 18, 2018 8.299 8.322 8.285 8.321 140,183 +0.03(+0.34%)
Jun 15, 2018 8.349 8.277 8.293 187,840 -0.06(-0.67%)
Jun 14, 2018 8.310 8.349 8.288 8.349 212,282 +0.06(+0.74%)
Jun 13, 2018 8.293 8.310 8.277 8.288 103,487 -0.01(-0.07%)
Jun 12, 2018 8.293 8.310 8.288 8.293 129,621 -0.01(-0.07%)
Jun 11, 2018 8.321 8.326 8.277 8.299 210,671 -0.03(-0.34%)
Jun 08, 2018 8.305 8.327 8.271 8.327 206,909 +0.03(+0.34%)
Jun 07, 2018 8.271 8.299 8.260 8.299 168,279 +0.03(+0.34%)
Jun 06, 2018 8.282 8.243 8.271 205,626 +0.02(+0.20%)
Jun 05, 2018 8.248 8.277 8.243 8.254 149,912 +0.01(+0.14%)
Jun 04, 2018 8.232 8.284 8.232 8.243 180,162 +0.02(+0.20%)
Jun 01, 2018 8.209 8.265 8.209 8.226 173,214 +0.01(+0.10%)
May 31, 2018 8.262 8.279 8.218 8.218 259,104 -0.04(-0.47%)
May 30, 2018 8.245 8.279 8.240 8.257 219,611 -0.01(-0.07%)
May 29, 2018 8.268 8.279 8.218 8.262 158,418 -0.01(-0.13%)
May 25, 2018 8.273 8.273 8.273 0 -0.01(-0.13%)
May 24, 2018 8.307 8.312 8.262 8.284 238,420 -0.03(-0.34%)
May 23, 2018 8.290 8.323 8.290 8.312 124,103 +0.00(+0.00%)
May 22, 2018 8.307 8.329 8.307 8.312 139,483 -0.00(-0.05%)
May 21, 2018 8.323 8.335 8.301 8.316 177,222 +0.00(+0.05%)
May 18, 2018 8.307 8.323 8.307 8.312 94,781 -0.01(-0.13%)
May 17, 2018 8.301 8.329 8.301 8.323 139,675 -0.01(-0.07%)
May 16, 2018 8.351 8.351 8.312 8.329 156,142 +0.01(+0.07%)
May 15, 2018 8.346 8.357 8.307 8.323 156,583 -0.03(-0.33%)
May 14, 2018 8.351 8.370 8.346 8.351 133,190 +0.00(+0.00%)
May 11, 2018 8.340 8.362 8.335 8.351 129,529 +0.01(+0.07%)
May 10, 2018 8.329 8.374 8.329 8.346 128,349 +0.01(+0.07%)
May 09, 2018 8.340 8.374 8.340 8.340 101,004 +0.00(+0.00%)
May 08, 2018 8.318 8.368 8.307 8.340 108,991 +0.00(+0.00%)
May 07, 2018 8.379 8.385 8.340 8.340 127,217 -0.04(-0.50%)
May 04, 2018 8.379 8.390 8.362 8.382 99,618 -0.01(-0.10%)
May 03, 2018 8.396 8.396 8.357 8.390 128,181 +0.01(+0.13%)
May 02, 2018 8.385 8.393 8.368 8.379 205,578 +0.02(+0.27%)
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.