Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.824 8.938 8.812 8.905 118,860 +0.05(+0.53%)
Jun 29, 2020 8.931 8.931 8.837 8.858 89,102 -0.03(-0.30%)
Jun 26, 2020 8.972 8.985 8.868 8.884 89,713 -0.11(-1.19%)
Jun 25, 2020 8.992 9.015 8.931 8.992 129,015 -0.02(-0.22%)
Jun 24, 2020 9.032 9.067 8.972 9.012 154,559 -0.05(-0.59%)
Jun 23, 2020 9.092 9.092 9.052 9.066 98,674 +0.00(+0.00%)
Jun 22, 2020 9.072 9.113 9.059 9.066 104,578 -0.01(-0.07%)
Jun 19, 2020 9.099 9.168 9.052 9.072 215,192 -0.01(-0.15%)
Jun 18, 2020 9.092 9.113 9.059 9.086 124,635 +0.00(+0.00%)
Jun 17, 2020 9.126 9.146 9.052 9.086 216,748 +0.01(+0.15%)
Jun 16, 2020 9.173 9.193 9.072 9.072 211,128 +0.01(+0.07%)
Jun 15, 2020 9.012 9.126 8.918 9.066 149,476 +0.02(+0.22%)
Jun 12, 2020 9.153 9.153 8.972 9.045 191,199 +0.07(+0.82%)
Jun 11, 2020 9.207 9.287 8.931 8.972 405,647 -0.44(-4.64%)
Jun 10, 2020 9.428 9.428 9.370 9.408 150,566 -0.03(-0.36%)
Jun 09, 2020 9.428 9.455 9.388 9.441 128,897 -0.06(-0.64%)
Jun 08, 2020 9.428 9.522 9.388 9.502 224,513 +0.12(+1.29%)
Jun 05, 2020 9.408 9.435 9.354 9.381 288,959 +0.09(+0.94%)
Jun 04, 2020 9.381 9.381 9.280 9.294 155,625 -0.08(-0.86%)
Jun 03, 2020 9.435 9.455 9.374 9.374 169,808 -0.05(-0.57%)
Jun 02, 2020 9.394 9.428 9.375 9.428 144,734 +0.07(+0.72%)
Jun 01, 2020 9.193 9.388 9.180 9.361 142,439 +0.13(+1.45%)
May 29, 2020 9.100 9.247 9.100 9.227 177,406 +0.09(+1.02%)
May 28, 2020 9.000 9.167 8.987 9.133 171,175 +0.11(+1.25%)
May 27, 2020 8.974 9.027 8.954 9.020 109,257 +0.03(+0.37%)
May 26, 2020 8.940 9.001 8.936 8.987 316,707 +0.15(+1.66%)
May 22, 2020 8.767 8.874 8.731 8.841 171,848 +0.10(+1.14%)
May 21, 2020 8.701 8.762 8.701 8.741 51,305 -0.01(-0.15%)
May 20, 2020 8.654 8.761 8.641 8.754 115,329 +0.12(+1.39%)
May 19, 2020 8.594 8.647 8.554 8.634 77,659 -0.01(-0.15%)
May 18, 2020 8.548 8.661 8.534 8.647 116,754 +0.23(+2.69%)
May 15, 2020 8.448 8.461 8.395 8.421 124,079 -0.03(-0.32%)
May 14, 2020 8.388 8.454 8.322 8.448 104,014 -0.04(-0.47%)
May 13, 2020 8.481 8.532 8.108 8.488 188,268 -0.04(-0.47%)
May 12, 2020 8.608 8.608 8.528 8.528 108,761 -0.03(-0.31%)
May 11, 2020 8.468 8.573 8.468 8.554 108,464 -0.01(-0.16%)
May 08, 2020 8.534 8.568 8.504 8.568 101,697 +0.09(+1.02%)
May 07, 2020 8.488 8.527 8.474 8.481 91,969 +0.03(+0.39%)
May 06, 2020 8.408 8.454 8.408 8.448 96,798 +0.03(+0.40%)
May 05, 2020 8.408 8.487 8.381 8.414 90,603 +0.04(+0.48%)
May 04, 2020 8.308 8.408 8.308 8.375 145,374 +0.00(+0.00%)
May 01, 2020 8.361 8.388 8.325 8.375 99,443 -0.09(-1.02%)
Apr 30, 2020 8.395 8.468 8.395 8.461 121,024 +0.00(+0.00%)
Apr 29, 2020 8.448 8.494 8.421 8.461 179,638 +0.08(+0.94%)
Apr 28, 2020 8.494 8.494 8.376 8.382 79,908 -0.04(-0.47%)
Apr 27, 2020 8.415 8.507 8.396 8.421 175,979 +0.05(+0.55%)
Apr 24, 2020 8.534 8.534 8.369 8.375 173,638 -0.16(-1.86%)
Apr 23, 2020 8.501 8.580 8.482 8.534 349,949 +0.04(+0.47%)
Apr 22, 2020 8.468 8.600 8.468 8.494 202,498 +0.05(+0.63%)
Apr 21, 2020 8.342 8.461 8.326 8.441 201,669 -0.06(-0.70%)
Apr 20, 2020 8.527 8.567 8.461 8.501 173,940 -0.07(-0.77%)
Apr 17, 2020 8.527 8.580 8.474 8.567 213,487 +0.13(+1.56%)
Apr 16, 2020 8.481 8.481 8.369 8.435 331,627 -0.02(-0.23%)
Apr 15, 2020 8.487 8.494 8.362 8.454 248,014 -0.12(-1.39%)
Apr 14, 2020 8.514 8.666 8.514 8.573 291,795 +0.18(+2.12%)
Apr 13, 2020 8.527 8.534 8.303 8.395 139,471 -0.08(-0.93%)
Apr 09, 2020 8.395 8.816 8.395 8.474 307,731 +0.34(+4.22%)
Apr 08, 2020 7.953 8.210 7.953 8.131 188,525 +0.23(+2.92%)
Apr 07, 2020 7.926 8.047 7.860 7.900 158,737 +0.11(+1.35%)
Apr 06, 2020 7.768 7.887 7.695 7.794 206,609 +0.22(+2.87%)
Apr 03, 2020 7.761 7.804 7.517 7.577 195,002 -0.28(-3.53%)
Apr 02, 2020 7.623 7.854 7.623 7.854 177,616 +0.11(+1.45%)
Apr 01, 2020 7.656 7.781 7.629 7.742 322,453 -0.22(-2.74%)
Mar 31, 2020 7.770 8.031 7.770 7.959 221,636 +0.11(+1.42%)
Mar 30, 2020 7.731 7.907 7.521 7.848 239,896 +0.09(+1.10%)
Mar 27, 2020 7.678 7.920 7.632 7.763 186,078 -0.21(-2.63%)
Mar 26, 2020 7.377 7.992 7.377 7.973 526,998 +0.58(+7.88%)
Mar 25, 2020 6.900 7.508 6.900 7.390 279,136 +0.58(+8.45%)
Mar 24, 2020 6.579 6.861 6.579 6.815 413,470 +0.48(+7.64%)
Mar 23, 2020 6.946 6.946 6.246 6.331 491,562 -0.57(-8.25%)
Mar 20, 2020 6.965 7.312 6.658 6.900 612,362 +0.05(+0.67%)
Mar 19, 2020 6.540 7.103 6.285 6.854 556,995 +0.24(+3.56%)
Mar 18, 2020 7.521 7.531 6.521 6.619 571,420 -1.15(-14.81%)
Mar 17, 2020 7.678 7.901 7.547 7.770 325,654 +0.15(+1.97%)
Mar 16, 2020 7.783 7.953 7.534 7.619 560,133 -0.76(-9.06%)
Mar 13, 2020 8.182 8.398 8.084 8.378 355,032 +0.42(+5.26%)
Mar 12, 2020 8.372 8.372 7.698 7.959 428,285 -0.74(-8.50%)
Mar 11, 2020 8.803 8.892 8.679 8.699 408,291 -0.28(-3.13%)
Mar 10, 2020 9.111 9.183 8.685 8.980 513,752 -0.01(-0.15%)
Mar 09, 2020 9.379 9.379 8.842 8.993 450,060 -0.71(-7.35%)
Mar 06, 2020 9.706 9.706 9.555 9.706 226,444 -0.12(-1.26%)
Mar 05, 2020 9.889 9.954 9.791 9.830 275,047 -0.23(-2.28%)
Mar 04, 2020 9.837 10.07 9.826 10.06 245,224 +0.34(+3.50%)
Mar 03, 2020 9.680 9.895 9.680 9.719 277,767 +0.07(+0.68%)
Mar 02, 2020 9.405 9.792 9.397 9.653 355,085 +0.34(+3.65%)
Feb 28, 2020 9.625 9.699 9.294 9.313 656,844 -0.51(-5.22%)
Feb 27, 2020 9.930 9.960 9.774 9.826 481,362 -0.19(-1.88%)
Feb 26, 2020 9.956 10.03 9.956 10.01 112,128 +0.06(+0.65%)
Feb 25, 2020 10.15 10.17 9.910 9.949 271,807 -0.21(-2.11%)
Feb 24, 2020 10.20 10.26 10.13 10.16 127,977 -0.15(-1.45%)
Feb 21, 2020 10.36 10.39 10.31 10.31 340,825 -0.05(-0.44%)
Feb 20, 2020 10.36 10.38 10.35 10.36 146,428 -0.01(-0.06%)
Feb 19, 2020 10.32 10.36 10.32 10.36 80,671 +0.06(+0.57%)
Feb 18, 2020 10.26 10.31 10.26 10.31 162,977 +0.05(+0.44%)
Feb 14, 2020 10.25 10.27 10.25 10.26 78,118 -0.01(-0.06%)
Feb 13, 2020 10.23 10.29 10.23 10.27 314,749 +0.01(+0.06%)
Feb 12, 2020 10.25 10.27 10.22 10.26 220,996 +0.04(+0.38%)
Feb 11, 2020 10.22 10.24 10.22 10.22 201,914 +0.00(+0.00%)
Feb 10, 2020 10.18 10.23 10.18 10.22 166,759 +0.03(+0.32%)
Feb 07, 2020 10.18 10.20 10.16 10.19 207,546 +0.01(+0.06%)
Feb 06, 2020 10.19 10.21 10.16 10.18 112,346 -0.01(-0.06%)
Feb 05, 2020 10.15 10.20 10.14 10.19 152,300 +0.05(+0.45%)
Feb 04, 2020 10.13 10.15 10.13 10.14 109,389 +0.03(+0.32%)
Feb 03, 2020 10.12 10.16 10.06 10.11 201,058 +0.03(+0.26%)
Jan 31, 2020 10.13 10.16 10.08 10.09 152,222 -0.08(-0.76%)
Jan 30, 2020 10.11 10.18 10.11 10.16 260,305 -0.01(-0.13%)
Jan 29, 2020 10.20 10.20 10.18 10.18 203,921 +0.00(+0.00%)
Jan 28, 2020 10.03 10.18 9.918 10.18 256,704 +0.12(+1.22%)
Jan 27, 2020 10.16 10.17 10.01 10.05 313,093 -0.16(-1.58%)
Jan 24, 2020 10.27 10.27 10.21 10.21 293,273 -0.05(-0.44%)
Jan 23, 2020 10.27 10.28 10.25 10.26 227,077 -0.03(-0.31%)
Jan 22, 2020 10.27 10.29 10.27 10.29 280,014 +0.02(+0.19%)
Jan 21, 2020 10.26 10.28 10.25 10.27 234,004 +0.02(+0.19%)
Jan 17, 2020 10.25 10.27 10.25 10.25 120,878 -0.02(-0.19%)
Jan 16, 2020 10.25 10.28 10.23 10.27 149,715 +0.01(+0.13%)
Jan 15, 2020 10.21 10.27 10.20 10.26 211,959 +0.06(+0.57%)
Jan 14, 2020 10.15 10.23 10.15 10.20 292,398 +0.04(+0.38%)
Jan 13, 2020 10.12 10.16 10.12 10.16 148,487 +0.02(+0.19%)
Jan 10, 2020 10.13 10.14 10.11 10.14 53,534 +0.00(+0.00%)
Jan 09, 2020 10.17 10.17 10.11 10.14 151,090 -0.02(-0.19%)
Jan 08, 2020 10.17 10.18 10.16 10.16 85,274 +0.01(+0.06%)
Jan 07, 2020 10.13 10.18 10.13 10.16 160,599 +0.04(+0.38%)
Jan 06, 2020 10.12 10.17 10.12 10.12 584,045 -0.03(-0.32%)
Jan 03, 2020 10.06 10.15 10.06 10.15 542,788 +0.06(+0.64%)
Jan 02, 2020 10.12 10.15 10.09 10.09 567,378 +0.01(+0.06%)
Dec 31, 2019 9.996 10.10 9.983 10.08 582,390 +0.06(+0.64%)
Dec 30, 2019 9.990 10.04 9.983 10.02 319,067 +0.01(+0.13%)
Dec 27, 2019 9.996 10.00 9.951 10.00 228,924 -0.03(-0.26%)
Dec 26, 2019 10.02 10.03 9.970 10.03 86,200 +0.01(+0.13%)
Dec 24, 2019 9.983 10.02 9.977 10.02 92,507 +0.03(+0.32%)
Dec 23, 2019 10.02 10.02 9.958 9.983 113,873 +0.03(+0.26%)
Dec 20, 2019 9.983 10.00 9.951 9.958 238,144 -0.05(-0.51%)
Dec 19, 2019 9.977 10.02 9.977 10.01 125,921 +0.03(+0.26%)
Dec 18, 2019 9.983 10.00 9.938 9.983 142,817 -0.01(-0.13%)
Dec 17, 2019 9.938 10.02 9.932 9.996 155,345 +0.04(+0.39%)
Dec 16, 2019 9.983 9.983 9.958 9.958 99,398 -0.01(-0.06%)
Dec 13, 2019 9.938 9.964 9.932 9.964 113,290 +0.01(+0.13%)
Dec 12, 2019 10.00 10.00 9.906 9.951 171,335 -0.05(-0.51%)
Dec 11, 2019 9.958 10.01 9.919 10.00 374,026 +0.04(+0.39%)
Dec 10, 2019 9.855 10.02 9.852 9.964 305,693 +0.10(+1.04%)
Dec 09, 2019 9.849 9.875 9.849 9.862 76,851 +0.01(+0.13%)
Dec 06, 2019 9.810 9.855 9.804 9.849 109,540 +0.03(+0.33%)
Dec 05, 2019 9.810 9.855 9.798 9.817 279,000 -0.01(-0.13%)
Dec 04, 2019 9.791 9.842 9.791 9.830 238,583 +0.01(+0.13%)
Dec 03, 2019 9.798 9.817 9.721 9.817 153,948 +0.02(+0.20%)
Dec 02, 2019 9.830 9.836 9.778 9.798 80,536 -0.06(-0.58%)
Nov 29, 2019 9.811 9.887 9.807 9.855 77,272 +0.03(+0.32%)
Nov 27, 2019 9.842 9.853 9.804 9.823 182,716 -0.03(-0.26%)
Nov 26, 2019 9.766 9.849 9.754 9.849 1,941,312 +0.06(+0.65%)
Nov 25, 2019 9.760 9.808 9.760 9.785 93,599 +0.02(+0.20%)
Nov 22, 2019 9.754 9.798 9.709 9.766 112,368 +0.02(+0.20%)
Nov 21, 2019 9.766 9.779 9.734 9.747 82,815 -0.01(-0.13%)
Nov 20, 2019 9.734 9.823 9.703 9.760 96,122 +0.01(+0.13%)
Nov 19, 2019 9.754 9.798 9.732 9.747 125,142 +0.01(+0.07%)
Nov 18, 2019 9.760 9.842 9.607 9.741 441,980 -0.03(-0.26%)
Nov 15, 2019 9.823 9.836 9.766 9.766 147,778 -0.03(-0.32%)
Nov 14, 2019 9.811 9.862 9.747 9.798 207,074 -0.02(-0.19%)
Nov 13, 2019 9.773 9.817 9.729 9.817 119,280 +0.03(+0.26%)
Nov 12, 2019 9.760 9.801 9.754 9.792 109,946 -0.01(-0.06%)
Nov 11, 2019 9.728 9.804 9.704 9.798 186,758 +0.06(+0.59%)
Nov 08, 2019 9.696 9.747 9.684 9.741 298,547 +0.02(+0.20%)
Nov 07, 2019 9.722 9.747 9.715 9.722 113,229 -0.01(-0.13%)
Nov 06, 2019 9.785 9.785 9.728 9.734 199,146 -0.03(-0.33%)
Nov 05, 2019 9.779 9.779 9.741 9.766 148,434 -0.01(-0.13%)
Nov 04, 2019 9.836 9.862 9.747 9.779 119,947 -0.08(-0.84%)
Nov 01, 2019 9.792 10.01 9.709 9.862 213,877 +0.09(+0.91%)
Oct 31, 2019 9.760 9.848 9.676 9.773 391,871 +0.08(+0.78%)
Oct 30, 2019 9.716 9.716 9.659 9.697 79,114 -0.01(-0.07%)
Oct 29, 2019 9.659 9.703 9.621 9.703 76,296 +0.01(+0.07%)
Oct 28, 2019 9.697 9.703 9.653 9.697 139,439 +0.01(+0.07%)
Oct 25, 2019 9.653 9.697 9.643 9.691 223,808 +0.03(+0.33%)
Oct 24, 2019 9.678 9.678 9.627 9.659 144,208 -0.03(-0.26%)
Oct 23, 2019 9.627 9.691 9.621 9.684 137,802 +0.04(+0.39%)
Oct 22, 2019 9.571 9.672 9.571 9.646 221,907 +0.06(+0.59%)
Oct 21, 2019 9.564 9.590 9.549 9.590 59,369 +0.02(+0.20%)
Oct 18, 2019 9.539 9.577 9.508 9.571 119,353 -0.01(-0.07%)
Oct 17, 2019 9.577 9.577 9.545 9.577 122,655 +0.00(+0.00%)
Oct 16, 2019 9.558 9.590 9.558 9.577 136,180 -0.01(-0.07%)
Oct 15, 2019 9.583 9.590 9.564 9.583 120,843 +0.04(+0.40%)
Oct 14, 2019 9.539 9.565 9.527 9.545 54,026 -0.01(-0.07%)
Oct 11, 2019 9.564 9.590 9.545 9.552 49,136 -0.03(-0.26%)
Oct 10, 2019 9.482 9.577 9.482 9.577 96,641 +0.11(+1.13%)
Oct 09, 2019 9.432 9.520 9.419 9.470 189,669 +0.06(+0.67%)
Oct 08, 2019 9.419 9.419 9.382 9.407 194,240 -0.02(-0.20%)
Oct 07, 2019 9.426 9.438 9.388 9.426 71,399 -0.03(-0.27%)
Oct 04, 2019 9.438 9.451 9.400 9.451 90,664 +0.01(+0.13%)
Oct 03, 2019 9.457 9.457 9.381 9.438 115,563 -0.01(-0.07%)
Oct 02, 2019 9.463 9.464 9.400 9.445 263,023 -0.03(-0.33%)
Oct 01, 2019 9.489 9.533 9.463 9.476 181,918 -0.02(-0.20%)
Sep 30, 2019 9.501 9.520 9.451 9.495 237,950 -0.01(-0.07%)
Sep 27, 2019 9.526 9.526 9.476 9.501 60,033 -0.03(-0.26%)
Sep 26, 2019 9.545 9.545 9.495 9.526 111,755 -0.01(-0.07%)
Sep 25, 2019 9.508 9.545 9.495 9.533 170,392 +0.02(+0.20%)
Sep 24, 2019 9.520 9.530 9.495 9.514 117,805 -0.01(-0.13%)
Sep 23, 2019 9.520 9.551 9.508 9.526 87,630 +0.01(+0.13%)
Sep 20, 2019 9.501 9.526 9.495 9.514 109,528 +0.03(+0.33%)
Sep 19, 2019 9.432 9.501 9.414 9.482 157,521 +0.03(+0.33%)
Sep 18, 2019 9.395 9.470 9.395 9.451 145,906 +0.04(+0.47%)
Sep 17, 2019 9.414 9.445 9.376 9.407 139,794 +0.01(+0.07%)
Sep 16, 2019 9.395 9.414 9.357 9.401 99,185 +0.03(+0.33%)
Sep 13, 2019 9.376 9.420 9.363 9.370 72,327 -0.01(-0.07%)
Sep 12, 2019 9.370 9.424 9.364 9.376 296,745 +0.01(+0.07%)
Sep 11, 2019 9.363 9.382 9.313 9.370 298,805 +0.01(+0.07%)
Sep 10, 2019 9.332 9.363 9.320 9.363 103,472 +0.01(+0.07%)
Sep 09, 2019 9.320 9.363 9.288 9.357 285,307 +0.02(+0.20%)
Sep 06, 2019 9.270 9.357 9.263 9.338 179,620 +0.05(+0.54%)
Sep 05, 2019 9.301 9.332 9.264 9.288 162,199 -0.01(-0.07%)
Sep 04, 2019 9.257 9.295 9.226 9.295 94,996 +0.08(+0.88%)
Sep 03, 2019 9.201 9.217 9.163 9.213 54,559 +0.04(+0.41%)
Aug 30, 2019 9.275 9.275 9.176 9.176 159,252 -0.10(-1.07%)
Aug 29, 2019 9.256 9.281 9.247 9.275 87,270 +0.04(+0.40%)
Aug 28, 2019 9.157 9.256 9.157 9.238 184,891 +0.07(+0.81%)
Aug 27, 2019 9.188 9.200 9.151 9.163 89,402 -0.04(-0.47%)
Aug 26, 2019 9.213 9.219 9.163 9.207 119,468 +0.04(+0.41%)
Aug 23, 2019 9.200 9.213 9.138 9.169 130,136 -0.01(-0.14%)
Aug 22, 2019 9.176 9.207 9.169 9.182 114,335 -0.01(-0.14%)
Aug 21, 2019 9.182 9.207 9.163 9.194 102,837 +0.02(+0.27%)
Aug 20, 2019 9.182 9.207 9.163 9.169 108,055 -0.01(-0.07%)
Aug 19, 2019 9.225 9.225 9.157 9.176 99,973 +0.01(+0.14%)
Aug 16, 2019 9.120 9.207 9.107 9.163 114,050 +0.04(+0.48%)
Aug 15, 2019 9.145 9.151 9.113 9.120 132,932 +0.04(+0.48%)
Aug 14, 2019 9.113 9.120 9.045 9.076 114,536 -0.07(-0.75%)
Aug 13, 2019 9.132 9.145 9.091 9.145 77,160 +0.03(+0.34%)
Aug 12, 2019 9.113 9.120 9.089 9.113 55,265 +0.01(+0.07%)
Aug 09, 2019 9.095 9.120 9.087 9.107 40,215 +0.02(+0.21%)
Aug 08, 2019 9.070 9.107 9.033 9.089 90,785 +0.00(+0.00%)
Aug 07, 2019 9.057 9.089 9.014 9.089 149,155 -0.01(-0.07%)
Aug 06, 2019 9.200 9.200 9.082 9.095 176,867 -0.04(-0.48%)
Aug 05, 2019 9.287 9.287 9.089 9.138 281,567 -0.21(-2.26%)
Aug 02, 2019 9.343 9.350 9.319 9.350 125,793 +0.01(+0.07%)
Aug 01, 2019 9.250 9.375 9.250 9.343 218,853 +0.08(+0.87%)
Jul 31, 2019 9.287 9.306 9.233 9.263 392,556 -0.01(-0.13%)
Jul 30, 2019 9.269 9.305 9.226 9.275 255,707 +0.00(+0.00%)
Jul 29, 2019 9.238 9.281 9.226 9.275 142,744 +0.01(+0.13%)
Jul 26, 2019 9.219 9.263 9.219 9.263 110,355 +0.06(+0.60%)
Jul 25, 2019 9.176 9.219 9.170 9.207 109,739 +0.02(+0.27%)
Jul 24, 2019 9.189 9.232 9.139 9.182 219,182 -0.01(-0.07%)
Jul 23, 2019 9.201 9.201 9.152 9.189 213,729 +0.01(+0.07%)
Jul 22, 2019 9.226 9.318 9.158 9.182 169,064 -0.02(-0.27%)
Jul 19, 2019 9.269 9.269 9.139 9.207 107,762 -0.07(-0.73%)
Jul 18, 2019 9.287 9.324 9.269 9.275 71,486 -0.02(-0.20%)
Jul 17, 2019 9.343 9.343 9.293 9.293 69,980 -0.02(-0.26%)
Jul 16, 2019 9.281 9.343 9.269 9.318 118,443 +0.05(+0.53%)
Jul 15, 2019 9.250 9.306 9.227 9.269 63,229 +0.02(+0.27%)
Jul 12, 2019 9.250 9.275 9.207 9.244 68,546 -0.01(-0.07%)
Jul 11, 2019 9.232 9.318 9.226 9.250 143,457 -0.01(-0.07%)
Jul 10, 2019 9.213 9.263 9.213 9.256 147,246 +0.05(+0.54%)
Jul 09, 2019 9.207 9.226 9.170 9.207 111,280 +0.01(+0.07%)
Jul 08, 2019 9.207 9.207 9.145 9.201 63,772 -0.02(-0.20%)
Jul 05, 2019 9.182 9.219 9.145 9.219 47,156 -0.01(-0.07%)
Jul 03, 2019 9.182 9.226 9.176 9.226 45,535 +0.03(+0.34%)
Jul 02, 2019 9.145 9.207 9.137 9.195 54,738 +0.05(+0.54%)
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.