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 (%)
Jun 30, 2020 8.788 8.901 8.775 8.868 119,354 +0.05(+0.53%)
Jun 29, 2020 8.894 8.894 8.801 8.821 89,472 -0.03(-0.30%)
Jun 26, 2020 8.935 8.948 8.831 8.848 90,085 -0.11(-1.19%)
Jun 25, 2020 8.955 8.978 8.894 8.955 129,551 -0.02(-0.22%)
Jun 24, 2020 8.995 9.030 8.935 8.975 155,201 -0.05(-0.59%)
Jun 23, 2020 9.055 9.055 9.015 9.028 99,083 +0.00(+0.00%)
Jun 22, 2020 9.035 9.075 9.021 9.028 105,012 -0.01(-0.07%)
Jun 19, 2020 9.062 9.130 9.015 9.035 216,085 -0.01(-0.15%)
Jun 18, 2020 9.055 9.075 9.021 9.048 125,153 +0.00(+0.00%)
Jun 17, 2020 9.088 9.108 9.015 9.048 217,648 +0.01(+0.15%)
Jun 16, 2020 9.135 9.155 9.035 9.035 212,005 +0.01(+0.07%)
Jun 15, 2020 8.975 9.088 8.881 9.028 150,097 +0.02(+0.22%)
Jun 12, 2020 9.115 9.115 8.935 9.008 191,993 +0.07(+0.82%)
Jun 11, 2020 9.168 9.249 8.894 8.935 407,332 -0.43(-4.64%)
Jun 10, 2020 9.389 9.389 9.331 9.369 151,191 -0.03(-0.36%)
Jun 09, 2020 9.389 9.416 9.349 9.402 129,433 -0.06(-0.64%)
Jun 08, 2020 9.389 9.483 9.349 9.462 225,446 +0.12(+1.29%)
Jun 05, 2020 9.369 9.396 9.315 9.342 290,159 +0.09(+0.94%)
Jun 04, 2020 9.342 9.342 9.242 9.255 156,271 -0.08(-0.86%)
Jun 03, 2020 9.396 9.416 9.335 9.335 170,513 -0.05(-0.57%)
Jun 02, 2020 9.356 9.389 9.336 9.389 145,335 +0.07(+0.72%)
Jun 01, 2020 9.155 9.349 9.142 9.322 143,031 +0.13(+1.45%)
May 29, 2020 9.063 9.208 9.063 9.188 178,143 +0.09(+1.02%)
May 28, 2020 8.963 9.129 8.950 9.096 171,886 +0.11(+1.25%)
May 27, 2020 8.937 8.990 8.917 8.983 109,711 +0.03(+0.37%)
May 26, 2020 8.903 8.964 8.899 8.950 318,022 +0.15(+1.66%)
May 22, 2020 8.731 8.837 8.695 8.804 172,562 +0.10(+1.14%)
May 21, 2020 8.665 8.726 8.665 8.705 51,518 -0.01(-0.15%)
May 20, 2020 8.618 8.724 8.605 8.718 115,808 +0.12(+1.39%)
May 19, 2020 8.559 8.612 8.519 8.598 77,981 -0.01(-0.15%)
May 18, 2020 8.512 8.625 8.499 8.612 117,239 +0.23(+2.69%)
May 15, 2020 8.413 8.426 8.360 8.386 124,594 -0.03(-0.32%)
May 14, 2020 8.353 8.419 8.288 8.413 104,446 -0.04(-0.47%)
May 13, 2020 8.446 8.497 8.075 8.453 189,050 -0.04(-0.47%)
May 12, 2020 8.572 8.572 8.492 8.492 109,213 -0.03(-0.31%)
May 11, 2020 8.433 8.538 8.433 8.519 108,914 -0.01(-0.16%)
May 08, 2020 8.499 8.532 8.468 8.532 102,119 +0.09(+1.02%)
May 07, 2020 8.453 8.491 8.439 8.446 92,350 +0.03(+0.39%)
May 06, 2020 8.373 8.419 8.373 8.413 97,200 +0.03(+0.40%)
May 05, 2020 8.373 8.452 8.347 8.380 90,979 +0.04(+0.48%)
May 04, 2020 8.274 8.373 8.274 8.340 145,978 +0.00(+0.00%)
May 01, 2020 8.327 8.353 8.290 8.340 99,856 -0.09(-1.02%)
Apr 30, 2020 8.360 8.433 8.360 8.426 121,527 +0.00(+0.00%)
Apr 29, 2020 8.413 8.459 8.387 8.426 180,384 +0.08(+0.94%)
Apr 28, 2020 8.459 8.459 8.342 8.347 80,240 -0.04(-0.47%)
Apr 27, 2020 8.380 8.472 8.361 8.387 176,710 +0.05(+0.55%)
Apr 24, 2020 8.498 8.498 8.334 8.341 174,359 -0.16(-1.86%)
Apr 23, 2020 8.466 8.544 8.446 8.498 351,402 +0.04(+0.47%)
Apr 22, 2020 8.433 8.564 8.433 8.459 203,339 +0.05(+0.63%)
Apr 21, 2020 8.308 8.426 8.291 8.406 202,507 -0.06(-0.70%)
Apr 20, 2020 8.492 8.531 8.426 8.466 174,662 -0.07(-0.77%)
Apr 17, 2020 8.492 8.544 8.439 8.531 214,374 +0.13(+1.56%)
Apr 16, 2020 8.446 8.446 8.334 8.400 333,004 -0.02(-0.23%)
Apr 15, 2020 8.452 8.459 8.328 8.420 249,044 -0.12(-1.39%)
Apr 14, 2020 8.479 8.630 8.478 8.538 293,006 +0.18(+2.12%)
Apr 13, 2020 8.492 8.498 8.268 8.360 140,050 -0.08(-0.93%)
Apr 09, 2020 8.360 8.780 8.360 8.439 309,009 +0.34(+4.22%)
Apr 08, 2020 7.920 8.176 7.920 8.097 189,308 +0.23(+2.92%)
Apr 07, 2020 7.894 8.014 7.828 7.867 159,396 +0.11(+1.35%)
Apr 06, 2020 7.736 7.854 7.664 7.762 207,467 +0.22(+2.87%)
Apr 03, 2020 7.729 7.772 7.486 7.545 195,812 -0.28(-3.53%)
Apr 02, 2020 7.591 7.821 7.591 7.821 178,353 +0.11(+1.45%)
Apr 01, 2020 7.624 7.749 7.598 7.710 323,792 -0.22(-2.74%)
Mar 31, 2020 7.738 7.998 7.738 7.927 222,557 +0.11(+1.42%)
Mar 30, 2020 7.699 7.874 7.490 7.816 240,892 +0.08(+1.10%)
Mar 27, 2020 7.646 7.887 7.601 7.731 186,851 -0.21(-2.63%)
Mar 26, 2020 7.347 7.959 7.347 7.940 529,186 +0.58(+7.88%)
Mar 25, 2020 6.871 7.477 6.871 7.360 280,295 +0.57(+8.45%)
Mar 24, 2020 6.552 6.832 6.552 6.787 415,187 +0.48(+7.64%)
Mar 23, 2020 6.917 6.917 6.220 6.305 493,603 -0.57(-8.25%)
Mar 20, 2020 6.937 7.282 6.630 6.871 614,904 +0.05(+0.67%)
Mar 19, 2020 6.513 7.073 6.259 6.826 559,308 +0.23(+3.56%)
Mar 18, 2020 7.490 7.500 6.494 6.591 573,793 -1.15(-14.81%)
Mar 17, 2020 7.646 7.868 7.516 7.738 327,006 +0.15(+1.97%)
Mar 16, 2020 7.751 7.920 7.503 7.588 562,459 -0.76(-9.06%)
Mar 13, 2020 8.148 8.363 8.050 8.343 356,506 +0.42(+5.26%)
Mar 12, 2020 8.337 8.337 7.666 7.927 430,063 -0.74(-8.50%)
Mar 11, 2020 8.767 8.855 8.643 8.663 409,987 -0.28(-3.13%)
Mar 10, 2020 9.073 9.145 8.650 8.943 515,886 -0.01(-0.15%)
Mar 09, 2020 9.340 9.340 8.806 8.956 451,929 -0.71(-7.35%)
Mar 06, 2020 9.666 9.666 9.516 9.666 227,384 -0.12(-1.26%)
Mar 05, 2020 9.848 9.913 9.750 9.789 276,189 -0.23(-2.28%)
Mar 04, 2020 9.796 10.03 9.786 10.02 246,242 +0.34(+3.50%)
Mar 03, 2020 9.640 9.854 9.640 9.679 278,921 +0.07(+0.68%)
Mar 02, 2020 9.366 9.751 9.358 9.613 356,560 +0.34(+3.65%)
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%)
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.