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 (%)
May 29, 2020 9.062 9.207 9.062 9.188 178,160 +0.09(+1.02%)
May 28, 2020 8.962 9.128 8.949 9.095 171,902 +0.11(+1.25%)
May 27, 2020 8.936 8.989 8.916 8.982 109,721 +0.03(+0.37%)
May 26, 2020 8.903 8.963 8.898 8.949 318,052 +0.15(+1.66%)
May 22, 2020 8.730 8.836 8.694 8.803 172,578 +0.10(+1.14%)
May 21, 2020 8.664 8.725 8.664 8.704 51,523 -0.01(-0.15%)
May 20, 2020 8.618 8.724 8.604 8.717 115,819 +0.12(+1.39%)
May 19, 2020 8.558 8.611 8.518 8.598 77,989 -0.01(-0.15%)
May 18, 2020 8.511 8.624 8.498 8.611 117,250 +0.23(+2.69%)
May 15, 2020 8.412 8.425 8.359 8.386 124,606 -0.03(-0.32%)
May 14, 2020 8.352 8.419 8.287 8.412 104,456 -0.04(-0.47%)
May 13, 2020 8.445 8.496 8.074 8.452 189,068 -0.04(-0.47%)
May 12, 2020 8.571 8.571 8.492 8.492 109,223 -0.03(-0.31%)
May 11, 2020 8.432 8.537 8.432 8.518 108,925 -0.01(-0.16%)
May 08, 2020 8.498 8.531 8.468 8.531 102,129 +0.09(+1.02%)
May 07, 2020 8.452 8.491 8.439 8.445 92,359 +0.03(+0.39%)
May 06, 2020 8.372 8.419 8.372 8.412 97,209 +0.03(+0.40%)
May 05, 2020 8.372 8.451 8.346 8.379 90,988 +0.04(+0.48%)
May 04, 2020 8.273 8.372 8.273 8.339 145,991 +0.00(+0.00%)
May 01, 2020 8.326 8.352 8.289 8.339 99,866 -0.09(-1.02%)
Apr 30, 2020 8.360 8.432 8.360 8.425 121,538 +0.00(+0.00%)
Apr 29, 2020 8.412 8.458 8.386 8.425 180,401 +0.08(+0.94%)
Apr 28, 2020 8.458 8.458 8.341 8.346 80,248 -0.04(-0.47%)
Apr 27, 2020 8.379 8.471 8.361 8.386 176,727 +0.05(+0.55%)
Apr 24, 2020 8.498 8.498 8.333 8.340 174,376 -0.16(-1.86%)
Apr 23, 2020 8.465 8.544 8.446 8.498 351,435 +0.04(+0.47%)
Apr 22, 2020 8.432 8.563 8.432 8.458 203,358 +0.05(+0.63%)
Apr 21, 2020 8.307 8.425 8.291 8.406 202,526 -0.06(-0.70%)
Apr 20, 2020 8.491 8.531 8.425 8.465 174,679 -0.07(-0.77%)
Apr 17, 2020 8.491 8.544 8.438 8.530 214,394 +0.13(+1.56%)
Apr 16, 2020 8.445 8.445 8.333 8.399 333,035 -0.02(-0.23%)
Apr 15, 2020 8.452 8.458 8.327 8.419 249,067 -0.12(-1.39%)
Apr 14, 2020 8.478 8.629 8.478 8.537 293,034 +0.18(+2.12%)
Apr 13, 2020 8.491 8.498 8.268 8.360 140,064 -0.08(-0.93%)
Apr 09, 2020 8.360 8.779 8.360 8.438 309,038 +0.34(+4.22%)
Apr 08, 2020 7.919 8.176 7.919 8.097 189,326 +0.23(+2.92%)
Apr 07, 2020 7.893 8.013 7.827 7.867 159,411 +0.11(+1.35%)
Apr 06, 2020 7.735 7.854 7.663 7.762 207,486 +0.22(+2.87%)
Apr 03, 2020 7.729 7.771 7.486 7.545 195,831 -0.28(-3.53%)
Apr 02, 2020 7.591 7.821 7.591 7.821 178,370 +0.11(+1.45%)
Apr 01, 2020 7.624 7.748 7.597 7.709 323,822 -0.22(-2.74%)
Mar 31, 2020 7.737 7.997 7.737 7.926 222,578 +0.11(+1.42%)
Mar 30, 2020 7.698 7.874 7.489 7.815 240,914 +0.08(+1.10%)
Mar 27, 2020 7.646 7.887 7.600 7.730 186,868 -0.21(-2.63%)
Mar 26, 2020 7.346 7.958 7.346 7.939 529,236 +0.58(+7.88%)
Mar 25, 2020 6.871 7.476 6.871 7.359 280,321 +0.57(+8.45%)
Mar 24, 2020 6.552 6.832 6.552 6.786 415,226 +0.48(+7.64%)
Mar 23, 2020 6.916 6.916 6.220 6.304 493,649 -0.57(-8.25%)
Mar 20, 2020 6.936 7.281 6.630 6.871 614,962 +0.05(+0.67%)
Mar 19, 2020 6.513 7.073 6.259 6.825 559,361 +0.23(+3.56%)
Mar 18, 2020 7.489 7.499 6.493 6.591 573,846 -1.15(-14.81%)
Mar 17, 2020 7.646 7.867 7.516 7.737 327,037 +0.15(+1.97%)
Mar 16, 2020 7.750 7.919 7.503 7.587 562,511 -0.76(-9.06%)
Mar 13, 2020 8.147 8.362 8.050 8.343 356,540 +0.42(+5.26%)
Mar 12, 2020 8.336 8.336 7.665 7.926 430,103 -0.74(-8.50%)
Mar 11, 2020 8.766 8.854 8.642 8.662 410,025 -0.28(-3.13%)
Mar 10, 2020 9.072 9.144 8.649 8.942 515,934 -0.01(-0.15%)
Mar 09, 2020 9.339 9.339 8.805 8.955 451,972 -0.71(-7.35%)
Mar 06, 2020 9.665 9.665 9.515 9.665 227,405 -0.12(-1.26%)
Mar 05, 2020 9.847 9.912 9.749 9.788 276,215 -0.23(-2.28%)
Mar 04, 2020 9.795 10.03 9.785 10.02 246,266 +0.34(+3.50%)
Mar 03, 2020 9.639 9.854 9.639 9.678 278,947 +0.07(+0.68%)
Mar 02, 2020 9.365 9.750 9.358 9.613 356,593 +0.34(+3.65%)
Feb 28, 2020 9.584 9.658 9.255 9.274 659,634 -0.51(-5.22%)
Feb 27, 2020 9.888 9.918 9.733 9.784 483,407 -0.19(-1.88%)
Feb 26, 2020 9.914 9.985 9.914 9.972 112,605 +0.06(+0.65%)
Feb 25, 2020 10.11 10.13 9.868 9.907 272,961 -0.21(-2.11%)
Feb 24, 2020 10.16 10.22 10.09 10.12 128,521 -0.15(-1.45%)
Feb 21, 2020 10.31 10.35 10.26 10.27 342,273 -0.05(-0.44%)
Feb 20, 2020 10.32 10.33 10.30 10.31 147,050 -0.01(-0.06%)
Feb 19, 2020 10.28 10.32 10.28 10.32 81,014 +0.06(+0.57%)
Feb 18, 2020 10.22 10.26 10.22 10.26 163,669 +0.05(+0.44%)
Feb 14, 2020 10.20 10.23 10.20 10.22 78,450 -0.01(-0.06%)
Feb 13, 2020 10.19 10.25 10.19 10.22 316,086 +0.01(+0.06%)
Feb 12, 2020 10.20 10.22 10.18 10.22 221,934 +0.04(+0.38%)
Feb 11, 2020 10.18 10.20 10.17 10.18 202,772 +0.00(+0.00%)
Feb 10, 2020 10.13 10.19 10.13 10.18 167,467 +0.03(+0.32%)
Feb 07, 2020 10.14 10.16 10.11 10.15 208,427 +0.01(+0.06%)
Feb 06, 2020 10.15 10.16 10.12 10.14 112,823 -0.01(-0.06%)
Feb 05, 2020 10.11 10.15 10.10 10.15 152,947 +0.05(+0.45%)
Feb 04, 2020 10.09 10.11 10.09 10.10 109,853 +0.03(+0.32%)
Feb 03, 2020 10.08 10.11 10.02 10.07 201,911 +0.03(+0.26%)
Jan 31, 2020 10.09 10.12 10.04 10.04 152,869 -0.08(-0.76%)
Jan 30, 2020 10.07 10.14 10.07 10.12 261,411 -0.01(-0.13%)
Jan 29, 2020 10.16 10.16 10.13 10.13 204,787 +0.00(+0.00%)
Jan 28, 2020 9.985 10.14 9.876 10.13 257,794 +0.12(+1.22%)
Jan 27, 2020 10.12 10.13 9.966 10.01 314,423 -0.16(-1.58%)
Jan 24, 2020 10.22 10.23 10.17 10.17 294,518 -0.04(-0.44%)
Jan 23, 2020 10.22 10.24 10.21 10.22 228,041 -0.03(-0.31%)
Jan 22, 2020 10.23 10.25 10.22 10.25 281,203 +0.02(+0.19%)
Jan 21, 2020 10.22 10.23 10.21 10.23 234,998 +0.02(+0.19%)
Jan 17, 2020 10.21 10.23 10.20 10.21 121,391 -0.02(-0.19%)
Jan 16, 2020 10.20 10.24 10.19 10.23 150,351 +0.01(+0.13%)
Jan 15, 2020 10.17 10.23 10.15 10.22 212,859 +0.06(+0.57%)
Jan 14, 2020 10.11 10.18 10.11 10.16 293,640 +0.04(+0.38%)
Jan 13, 2020 10.08 10.12 10.08 10.12 149,118 +0.02(+0.19%)
Jan 10, 2020 10.09 10.10 10.07 10.10 53,761 +0.00(+0.00%)
Jan 09, 2020 10.13 10.13 10.07 10.10 151,731 -0.02(-0.19%)
Jan 08, 2020 10.13 10.14 10.12 10.12 85,636 +0.01(+0.06%)
Jan 07, 2020 10.09 10.14 10.08 10.11 161,281 +0.04(+0.38%)
Jan 06, 2020 10.08 10.13 10.08 10.08 586,525 -0.03(-0.32%)
Jan 03, 2020 10.02 10.11 10.02 10.11 545,093 +0.06(+0.64%)
Jan 02, 2020 10.08 10.11 10.04 10.04 569,788 +0.01(+0.06%)
Dec 31, 2019 9.954 10.06 9.941 10.04 584,863 +0.06(+0.64%)
Dec 30, 2019 9.947 10.00 9.941 9.973 320,422 +0.01(+0.13%)
Dec 27, 2019 9.954 9.960 9.909 9.960 229,896 -0.03(-0.26%)
Dec 26, 2019 9.973 9.986 9.928 9.986 86,566 +0.01(+0.13%)
Dec 24, 2019 9.941 9.973 9.935 9.973 92,900 +0.03(+0.32%)
Dec 23, 2019 9.973 9.973 9.915 9.941 114,356 +0.03(+0.26%)
Dec 20, 2019 9.941 9.960 9.909 9.915 239,155 -0.05(-0.51%)
Dec 19, 2019 9.935 9.973 9.935 9.966 126,455 +0.03(+0.26%)
Dec 18, 2019 9.941 9.960 9.896 9.941 143,424 -0.01(-0.13%)
Dec 17, 2019 9.896 9.973 9.890 9.954 156,004 +0.04(+0.39%)
Dec 16, 2019 9.941 9.941 9.915 9.915 99,820 -0.01(-0.06%)
Dec 13, 2019 9.896 9.922 9.890 9.922 113,771 +0.01(+0.13%)
Dec 12, 2019 9.960 9.960 9.865 9.909 172,063 -0.05(-0.51%)
Dec 11, 2019 9.915 9.966 9.877 9.960 375,615 +0.04(+0.39%)
Dec 10, 2019 9.814 9.979 9.810 9.922 306,991 +0.10(+1.04%)
Dec 09, 2019 9.807 9.833 9.807 9.820 77,177 +0.01(+0.13%)
Dec 06, 2019 9.769 9.814 9.763 9.807 110,005 +0.03(+0.33%)
Dec 05, 2019 9.769 9.814 9.756 9.775 280,185 -0.01(-0.13%)
Dec 04, 2019 9.750 9.801 9.750 9.788 239,596 +0.01(+0.13%)
Dec 03, 2019 9.756 9.775 9.680 9.775 154,602 +0.02(+0.20%)
Dec 02, 2019 9.788 9.794 9.737 9.756 80,878 -0.06(-0.58%)
Nov 29, 2019 9.769 9.845 9.765 9.814 77,601 +0.03(+0.32%)
Nov 27, 2019 9.801 9.811 9.763 9.782 183,492 -0.03(-0.26%)
Nov 26, 2019 9.725 9.807 9.712 9.807 1,949,557 +0.06(+0.65%)
Nov 25, 2019 9.719 9.767 9.719 9.744 93,996 +0.02(+0.20%)
Nov 22, 2019 9.712 9.756 9.668 9.725 112,845 +0.02(+0.20%)
Nov 21, 2019 9.725 9.738 9.693 9.706 83,167 -0.01(-0.13%)
Nov 20, 2019 9.693 9.782 9.662 9.719 96,530 +0.01(+0.13%)
Nov 19, 2019 9.712 9.757 9.691 9.706 125,674 +0.01(+0.07%)
Nov 18, 2019 9.719 9.801 9.567 9.700 443,857 -0.03(-0.26%)
Nov 15, 2019 9.782 9.795 9.725 9.725 148,406 -0.03(-0.32%)
Nov 14, 2019 9.769 9.820 9.706 9.757 207,953 -0.02(-0.19%)
Nov 13, 2019 9.731 9.776 9.688 9.776 119,787 +0.03(+0.26%)
Nov 12, 2019 9.719 9.759 9.712 9.750 110,413 -0.01(-0.06%)
Nov 11, 2019 9.687 9.763 9.663 9.757 187,551 +0.06(+0.59%)
Nov 08, 2019 9.655 9.706 9.643 9.700 299,815 +0.02(+0.20%)
Nov 07, 2019 9.681 9.706 9.674 9.681 113,710 -0.01(-0.13%)
Nov 06, 2019 9.744 9.744 9.687 9.693 199,992 -0.03(-0.33%)
Nov 05, 2019 9.738 9.738 9.700 9.725 149,065 -0.01(-0.13%)
Nov 04, 2019 9.795 9.820 9.706 9.738 120,457 -0.08(-0.84%)
Nov 01, 2019 9.750 9.965 9.668 9.820 214,785 +0.09(+0.91%)
Oct 31, 2019 9.719 9.807 9.635 9.731 393,535 +0.08(+0.78%)
Oct 30, 2019 9.675 9.675 9.618 9.656 79,450 -0.01(-0.06%)
Oct 29, 2019 9.618 9.662 9.581 9.662 76,620 +0.01(+0.07%)
Oct 28, 2019 9.656 9.662 9.612 9.656 140,031 +0.01(+0.07%)
Oct 25, 2019 9.612 9.656 9.602 9.650 224,758 +0.03(+0.33%)
Oct 24, 2019 9.637 9.637 9.587 9.618 144,821 -0.03(-0.26%)
Oct 23, 2019 9.587 9.650 9.581 9.643 138,387 +0.04(+0.39%)
Oct 22, 2019 9.530 9.631 9.530 9.606 222,850 +0.06(+0.59%)
Oct 21, 2019 9.524 9.549 9.508 9.549 59,621 +0.02(+0.20%)
Oct 18, 2019 9.499 9.537 9.467 9.530 119,860 -0.01(-0.07%)
Oct 17, 2019 9.537 9.537 9.505 9.537 123,176 +0.00(+0.00%)
Oct 16, 2019 9.518 9.549 9.518 9.537 136,758 -0.01(-0.07%)
Oct 15, 2019 9.543 9.549 9.524 9.543 121,356 +0.04(+0.40%)
Oct 14, 2019 9.499 9.525 9.486 9.505 54,255 -0.01(-0.07%)
Oct 11, 2019 9.524 9.549 9.505 9.511 49,345 -0.03(-0.26%)
Oct 10, 2019 9.442 9.537 9.442 9.537 97,052 +0.11(+1.13%)
Oct 09, 2019 9.392 9.480 9.379 9.430 190,474 +0.06(+0.67%)
Oct 08, 2019 9.379 9.379 9.342 9.367 195,065 -0.02(-0.20%)
Oct 07, 2019 9.386 9.398 9.348 9.386 71,703 -0.03(-0.27%)
Oct 04, 2019 9.398 9.411 9.361 9.411 91,049 +0.01(+0.13%)
Oct 03, 2019 9.417 9.417 9.342 9.398 116,054 -0.01(-0.07%)
Oct 02, 2019 9.423 9.424 9.361 9.405 264,140 -0.03(-0.33%)
Oct 01, 2019 9.449 9.493 9.423 9.436 182,691 -0.02(-0.20%)
Sep 30, 2019 9.461 9.480 9.411 9.455 238,960 -0.01(-0.07%)
Sep 27, 2019 9.486 9.486 9.436 9.461 60,288 -0.02(-0.26%)
Sep 26, 2019 9.505 9.505 9.455 9.486 112,230 -0.01(-0.07%)
Sep 25, 2019 9.467 9.505 9.455 9.492 171,115 +0.02(+0.20%)
Sep 24, 2019 9.480 9.490 9.455 9.474 118,305 -0.01(-0.13%)
Sep 23, 2019 9.480 9.511 9.467 9.486 88,003 +0.01(+0.13%)
Sep 20, 2019 9.461 9.486 9.455 9.474 109,993 +0.03(+0.33%)
Sep 19, 2019 9.393 9.461 9.374 9.442 158,190 +0.03(+0.33%)
Sep 18, 2019 9.355 9.430 9.355 9.411 146,525 +0.04(+0.47%)
Sep 17, 2019 9.374 9.405 9.336 9.368 140,387 +0.01(+0.07%)
Sep 16, 2019 9.355 9.374 9.318 9.361 99,606 +0.03(+0.33%)
Sep 13, 2019 9.336 9.380 9.324 9.330 72,634 -0.01(-0.07%)
Sep 12, 2019 9.330 9.385 9.324 9.336 298,006 +0.01(+0.07%)
Sep 11, 2019 9.324 9.343 9.274 9.330 300,074 +0.01(+0.07%)
Sep 10, 2019 9.293 9.324 9.281 9.324 103,912 +0.01(+0.07%)
Sep 09, 2019 9.280 9.324 9.249 9.318 286,519 +0.02(+0.20%)
Sep 06, 2019 9.230 9.318 9.224 9.299 180,383 +0.05(+0.54%)
Sep 05, 2019 9.262 9.293 9.224 9.249 162,888 -0.01(-0.07%)
Sep 04, 2019 9.218 9.255 9.187 9.255 95,399 +0.08(+0.88%)
Sep 03, 2019 9.162 9.178 9.124 9.174 54,791 +0.04(+0.41%)
Aug 30, 2019 9.236 9.236 9.137 9.137 159,929 -0.10(-1.07%)
Aug 29, 2019 9.217 9.242 9.208 9.236 87,641 +0.04(+0.40%)
Aug 28, 2019 9.118 9.217 9.118 9.199 185,676 +0.07(+0.81%)
Aug 27, 2019 9.149 9.162 9.112 9.124 89,781 -0.04(-0.47%)
Aug 26, 2019 9.174 9.180 9.124 9.168 119,976 +0.04(+0.41%)
Aug 23, 2019 9.162 9.174 9.100 9.131 130,689 -0.01(-0.14%)
Aug 22, 2019 9.137 9.168 9.131 9.143 114,821 -0.01(-0.14%)
Aug 21, 2019 9.143 9.168 9.124 9.155 103,273 +0.02(+0.27%)
Aug 20, 2019 9.143 9.168 9.124 9.131 108,514 -0.01(-0.07%)
Aug 19, 2019 9.186 9.186 9.118 9.137 100,398 +0.01(+0.14%)
Aug 16, 2019 9.081 9.168 9.069 9.124 114,535 +0.04(+0.48%)
Aug 15, 2019 9.106 9.112 9.075 9.081 133,497 +0.04(+0.48%)
Aug 14, 2019 9.075 9.081 9.007 9.038 115,023 -0.07(-0.75%)
Aug 13, 2019 9.093 9.106 9.053 9.106 77,488 +0.03(+0.34%)
Aug 12, 2019 9.075 9.081 9.050 9.075 55,500 +0.01(+0.07%)
Aug 09, 2019 9.056 9.081 9.048 9.069 40,386 +0.02(+0.21%)
Aug 08, 2019 9.032 9.069 8.994 9.050 91,170 +0.00(+0.00%)
Aug 07, 2019 9.019 9.050 8.976 9.050 149,789 -0.01(-0.07%)
Aug 06, 2019 9.162 9.162 9.044 9.056 177,618 -0.04(-0.48%)
Aug 05, 2019 9.248 9.248 9.050 9.100 282,762 -0.21(-2.26%)
Aug 02, 2019 9.304 9.310 9.279 9.310 126,327 +0.01(+0.07%)
Aug 01, 2019 9.211 9.335 9.211 9.304 219,783 +0.08(+0.87%)
Jul 31, 2019 9.248 9.266 9.194 9.223 394,223 -0.01(-0.13%)
Jul 30, 2019 9.230 9.266 9.187 9.236 256,793 +0.00(+0.00%)
Jul 29, 2019 9.199 9.242 9.187 9.236 143,350 +0.01(+0.13%)
Jul 26, 2019 9.180 9.223 9.180 9.223 110,824 +0.06(+0.60%)
Jul 25, 2019 9.137 9.180 9.131 9.168 110,205 +0.02(+0.27%)
Jul 24, 2019 9.150 9.193 9.101 9.144 220,113 -0.01(-0.07%)
Jul 23, 2019 9.162 9.162 9.113 9.150 214,637 +0.01(+0.07%)
Jul 22, 2019 9.187 9.279 9.119 9.144 169,782 -0.02(-0.27%)
Jul 19, 2019 9.230 9.230 9.101 9.168 108,220 -0.07(-0.73%)
Jul 18, 2019 9.248 9.285 9.230 9.236 71,789 -0.02(-0.20%)
Jul 17, 2019 9.303 9.303 9.254 9.254 70,278 -0.02(-0.26%)
Jul 16, 2019 9.242 9.303 9.230 9.279 118,946 +0.05(+0.53%)
Jul 15, 2019 9.211 9.266 9.188 9.230 63,498 +0.02(+0.27%)
Jul 12, 2019 9.211 9.236 9.168 9.205 68,837 -0.01(-0.07%)
Jul 11, 2019 9.193 9.279 9.187 9.211 144,066 -0.01(-0.07%)
Jul 10, 2019 9.174 9.223 9.174 9.217 147,871 +0.05(+0.54%)
Jul 09, 2019 9.168 9.187 9.131 9.168 111,753 +0.01(+0.07%)
Jul 08, 2019 9.168 9.168 9.107 9.162 64,043 -0.02(-0.20%)
Jul 05, 2019 9.144 9.180 9.107 9.180 47,356 -0.01(-0.07%)
Jul 03, 2019 9.144 9.187 9.137 9.187 45,729 +0.03(+0.34%)
Jul 02, 2019 9.107 9.168 9.098 9.156 54,971 +0.05(+0.54%)
Jul 01, 2019 9.187 9.187 9.101 9.107 76,082 -0.06(-0.64%)
Jun 28, 2019 9.092 9.165 9.061 9.165 176,338 +0.07(+0.74%)
Jun 27, 2019 9.080 9.110 9.067 9.098 172,985 +0.05(+0.61%)
Jun 26, 2019 9.049 9.080 9.019 9.043 94,188 +0.00(+0.00%)
Jun 25, 2019 9.055 9.061 9.000 9.043 159,440 +0.01(+0.14%)
Jun 24, 2019 9.043 9.055 9.019 9.031 87,670 +0.01(+0.14%)
Jun 21, 2019 9.025 9.031 8.994 9.019 59,981 -0.01(-0.07%)
Jun 20, 2019 8.982 9.025 8.982 9.025 54,566 +0.04(+0.41%)
Jun 19, 2019 8.958 8.988 8.921 8.988 79,706 +0.02(+0.20%)
Jun 18, 2019 8.988 9.006 8.952 8.970 118,120 +0.03(+0.34%)
Jun 17, 2019 8.964 8.970 8.933 8.939 103,814 +0.01(+0.07%)
Jun 14, 2019 8.927 8.945 8.909 8.933 42,609 +0.01(+0.14%)
Jun 13, 2019 8.958 8.958 8.915 8.921 84,609 -0.01(-0.07%)
Jun 12, 2019 8.964 8.964 8.909 8.927 75,866 -0.04(-0.41%)
Jun 11, 2019 8.927 8.964 8.903 8.964 209,116 +0.07(+0.82%)
Jun 10, 2019 8.884 8.926 8.884 8.890 146,888 +0.04(+0.41%)
Jun 07, 2019 8.823 8.909 8.823 8.854 196,659 +0.03(+0.35%)
Jun 06, 2019 8.787 8.836 8.781 8.823 91,071 +0.04(+0.49%)
Jun 05, 2019 8.756 8.781 8.756 8.781 94,575 +0.04(+0.42%)
Jun 04, 2019 8.677 8.750 8.677 8.744 252,004 +0.09(+1.06%)
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.