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 )

12.15 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2017 8.858 8.858 8.826 8.826 234,149 -0.01(-0.12%)
Aug 30, 2017 8.816 8.837 8.811 8.837 105,697 +0.02(+0.24%)
Aug 29, 2017 8.811 8.847 8.800 8.816 220,166 +0.01(+0.06%)
Aug 28, 2017 8.837 8.837 8.806 8.811 240,863 -0.02(-0.18%)
Aug 25, 2017 8.785 8.826 8.777 8.826 332,000 +0.05(+0.53%)
Aug 24, 2017 8.774 8.800 8.764 8.779 276,964 +0.01(+0.12%)
Aug 23, 2017 8.743 8.780 8.743 8.769 394,534 +0.01(+0.12%)
Aug 22, 2017 8.764 8.795 8.759 8.759 350,554 +0.00(+0.00%)
Aug 21, 2017 8.743 8.779 8.743 8.759 283,959 +0.01(+0.12%)
Aug 18, 2017 8.759 8.785 8.733 8.748 441,622 -0.01(-0.06%)
Aug 17, 2017 8.800 8.811 8.738 8.753 196,948 -0.05(-0.59%)
Aug 16, 2017 8.811 8.826 8.779 8.806 290,948 +0.01(+0.12%)
Aug 15, 2017 8.790 8.811 8.764 8.795 255,895 +0.01(+0.06%)
Aug 14, 2017 8.811 8.868 8.780 8.790 220,517 +0.01(+0.06%)
Aug 11, 2017 8.660 8.795 8.581 8.785 386,179 +0.05(+0.60%)
Aug 10, 2017 8.842 8.842 8.696 8.733 364,019 -0.13(-1.47%)
Aug 09, 2017 8.910 8.910 8.852 8.863 355,773 -0.05(-0.58%)
Aug 08, 2017 8.946 8.946 8.894 8.915 232,841 -0.02(-0.18%)
Aug 07, 2017 8.967 8.967 8.924 8.931 334,812 -0.01(-0.12%)
Aug 04, 2017 8.941 8.962 8.918 8.941 726,251 +0.02(+0.23%)
Aug 03, 2017 8.920 8.920 8.894 8.920 163,020 +0.03(+0.29%)
Aug 02, 2017 8.905 8.925 8.884 8.894 228,243 -0.01(-0.12%)
Aug 01, 2017 8.931 8.931 8.899 8.905 371,340 +0.02(+0.21%)
Jul 31, 2017 8.886 8.906 8.875 8.886 565,861 +0.02(+0.17%)
Jul 28, 2017 8.881 8.891 8.860 8.870 384,735 +0.01(+0.06%)
Jul 27, 2017 8.886 8.886 8.855 8.865 468,727 -0.01(-0.12%)
Jul 26, 2017 8.860 8.896 8.855 8.875 640,154 +0.03(+0.29%)
Jul 25, 2017 8.891 8.891 8.844 8.849 752,339 -0.03(-0.35%)
Jul 24, 2017 8.886 8.902 8.855 8.881 552,128 +0.01(+0.06%)
Jul 21, 2017 8.881 8.891 8.839 8.875 676,635 +0.01(+0.12%)
Jul 20, 2017 8.855 8.886 8.855 8.865 206,479 +0.02(+0.23%)
Jul 19, 2017 8.891 8.891 8.834 8.844 395,686 +0.01(+0.06%)
Jul 18, 2017 8.844 8.860 8.834 8.839 239,077 +0.01(+0.09%)
Jul 17, 2017 8.886 8.886 8.824 8.831 430,351 -0.01(-0.15%)
Jul 14, 2017 8.860 8.860 8.813 8.844 413,629 +0.01(+0.06%)
Jul 13, 2017 8.912 8.912 8.838 8.839 154,550 -0.04(-0.47%)
Jul 12, 2017 8.860 8.891 8.844 8.881 190,808 +0.04(+0.41%)
Jul 11, 2017 8.824 8.862 8.799 8.844 168,934 +0.03(+0.29%)
Jul 10, 2017 8.818 8.834 8.787 8.818 175,297 -0.02(-0.18%)
Jul 07, 2017 8.824 8.844 8.798 8.834 192,959 +0.02(+0.23%)
Jul 06, 2017 8.730 8.849 8.720 8.813 297,522 +0.07(+0.83%)
Jul 05, 2017 8.927 8.927 8.715 8.741 545,759 -0.13(-1.52%)
Jul 03, 2017 8.912 8.912 8.860 8.875 152,504 +0.02(+0.21%)
Jun 30, 2017 8.806 8.893 8.806 8.857 487,032 +0.07(+0.82%)
Jun 29, 2017 8.883 8.883 8.770 8.785 397,988 -0.09(-1.04%)
Jun 28, 2017 8.872 8.900 8.862 8.878 328,220 +0.04(+0.41%)
Jun 27, 2017 8.857 8.883 8.821 8.842 286,871 +0.00(+0.00%)
Jun 26, 2017 8.867 8.878 8.795 8.842 261,317 +0.01(+0.06%)
Jun 23, 2017 8.847 8.847 8.821 8.836 178,856 +0.00(+0.00%)
Jun 22, 2017 8.847 8.852 8.775 8.836 223,651 +0.01(+0.12%)
Jun 21, 2017 8.872 8.967 8.806 8.826 237,309 -0.05(-0.52%)
Jun 20, 2017 8.919 8.919 8.857 8.872 252,073 -0.03(-0.29%)
Jun 19, 2017 8.872 8.934 8.862 8.898 200,672 +0.06(+0.64%)
Jun 16, 2017 8.836 8.867 8.826 8.842 197,936 +0.01(+0.06%)
Jun 15, 2017 8.878 8.878 8.816 8.836 183,569 -0.01(-0.12%)
Jun 14, 2017 8.842 8.847 8.811 8.847 198,967 +0.06(+0.70%)
Jun 13, 2017 8.816 8.836 8.785 8.785 213,064 -0.03(-0.35%)
Jun 12, 2017 8.821 8.825 8.804 8.816 100,732 +0.01(+0.06%)
Jun 09, 2017 8.836 8.844 8.790 8.811 139,539 +0.01(+0.06%)
Jun 08, 2017 8.852 8.852 8.770 8.806 208,534 -0.01(-0.12%)
Jun 07, 2017 8.806 8.836 8.800 8.816 179,187 +0.02(+0.23%)
Jun 06, 2017 8.795 8.811 8.780 8.795 155,705 -0.01(-0.12%)
Jun 05, 2017 8.821 8.821 8.790 8.806 157,030 +0.00(+0.00%)
Jun 02, 2017 8.795 8.806 8.770 8.806 180,090 +0.02(+0.18%)
Jun 01, 2017 8.878 8.878 8.754 8.790 348,551 -0.04(-0.44%)
May 31, 2017 8.808 8.835 8.788 8.829 296,838 +0.02(+0.23%)
May 30, 2017 8.798 9.242 8.785 8.808 465,103 +0.01(+0.12%)
May 26, 2017 8.793 8.798 8.768 8.798 223,395 +0.01(+0.12%)
May 25, 2017 8.768 8.793 8.768 8.788 184,581 +0.01(+0.12%)
May 24, 2017 8.757 8.793 8.752 8.778 134,170 +0.02(+0.23%)
May 23, 2017 8.757 8.763 8.737 8.757 220,201 +0.01(+0.12%)
May 22, 2017 8.732 8.752 8.712 8.747 156,766 +0.01(+0.12%)
May 19, 2017 8.722 8.773 8.722 8.737 354,297 +0.01(+0.12%)
May 18, 2017 8.712 8.727 8.676 8.727 132,915 +0.02(+0.23%)
May 17, 2017 8.732 8.757 8.676 8.706 341,428 -0.05(-0.58%)
May 16, 2017 8.783 8.793 8.757 8.757 160,911 -0.01(-0.06%)
May 15, 2017 8.757 8.771 8.749 8.763 233,916 +0.03(+0.35%)
May 12, 2017 8.696 8.747 8.696 8.732 147,412 +0.05(+0.53%)
May 11, 2017 8.722 8.732 8.686 8.686 169,690 -0.04(-0.47%)
May 10, 2017 8.727 8.752 8.712 8.727 178,242 +0.02(+0.18%)
May 09, 2017 8.712 8.747 8.706 8.712 240,176 +0.02(+0.18%)
May 08, 2017 8.701 8.717 8.670 8.696 204,542 +0.01(+0.06%)
May 05, 2017 8.661 8.691 8.643 8.691 184,173 +0.06(+0.71%)
May 04, 2017 8.722 8.722 8.620 8.630 259,623 -0.08(-0.94%)
May 03, 2017 8.747 8.747 8.706 8.712 143,606 -0.04(-0.47%)
May 02, 2017 8.768 8.768 8.727 8.752 168,051 -0.00(-0.00%)
May 01, 2017 8.757 8.763 8.725 8.753 212,726 -0.01(-0.09%)
Apr 28, 2017 8.715 8.761 8.685 8.761 280,163 +0.05(+0.52%)
Apr 27, 2017 8.639 8.725 8.624 8.715 198,671 +0.08(+0.88%)
Apr 26, 2017 8.593 8.659 8.593 8.639 183,838 +0.05(+0.59%)
Apr 25, 2017 8.588 8.609 8.582 8.588 214,668 +0.00(+0.00%)
Apr 24, 2017 8.609 8.609 8.558 8.588 472,223 +0.02(+0.24%)
Apr 21, 2017 8.553 8.573 8.543 8.568 167,280 +0.03(+0.30%)
Apr 20, 2017 8.517 8.558 8.517 8.543 157,987 +0.02(+0.18%)
Apr 19, 2017 8.558 8.558 8.507 8.528 148,697 -0.02(-0.24%)
Apr 18, 2017 8.517 8.558 8.502 8.548 210,488 +0.05(+0.60%)
Apr 17, 2017 8.558 8.563 8.492 8.497 274,810 -0.06(-0.71%)
Apr 13, 2017 8.523 8.568 8.523 8.558 141,268 +0.04(+0.42%)
Apr 12, 2017 8.573 8.573 8.507 8.523 160,157 -0.05(-0.59%)
Apr 11, 2017 8.548 8.573 8.508 8.573 160,982 +0.03(+0.36%)
Apr 10, 2017 8.497 8.548 8.482 8.543 173,615 +0.06(+0.72%)
Apr 07, 2017 8.467 8.502 8.462 8.482 126,858 +0.01(+0.06%)
Apr 06, 2017 8.472 8.487 8.457 8.477 150,445 +0.01(+0.12%)
Apr 05, 2017 8.477 8.484 8.447 8.467 148,756 +0.04(+0.42%)
Apr 04, 2017 8.406 8.457 8.406 8.431 213,477 +0.03(+0.30%)
Apr 03, 2017 8.442 8.442 8.376 8.406 120,663 +0.03(+0.38%)
Mar 31, 2017 8.359 8.399 8.359 8.374 308,090 +0.03(+0.36%)
Mar 30, 2017 8.359 8.369 8.344 8.344 257,225 +0.01(+0.12%)
Mar 29, 2017 8.324 8.369 8.305 8.334 253,668 +0.02(+0.24%)
Mar 28, 2017 8.299 8.334 8.294 8.314 318,290 +0.02(+0.24%)
Mar 27, 2017 8.258 8.329 8.258 8.294 203,935 +0.02(+0.18%)
Mar 24, 2017 8.314 8.344 8.274 8.279 169,006 -0.03(-0.36%)
Mar 23, 2017 8.344 8.344 8.299 8.309 121,258 -0.04(-0.48%)
Mar 22, 2017 8.299 8.349 8.238 8.349 207,124 +0.09(+1.03%)
Mar 21, 2017 8.374 8.389 8.243 8.263 395,746 -0.11(-1.26%)
Mar 20, 2017 8.349 8.404 8.334 8.369 205,240 +0.03(+0.30%)
Mar 17, 2017 8.289 8.354 8.289 8.344 328,331 +0.07(+0.85%)
Mar 16, 2017 8.379 8.379 8.269 8.274 703,261 -0.09(-1.08%)
Mar 15, 2017 8.309 8.364 8.238 8.364 385,759 +0.09(+1.03%)
Mar 14, 2017 8.294 8.304 8.228 8.279 238,082 -0.04(-0.42%)
Mar 13, 2017 8.314 8.374 8.314 8.314 202,476 +0.01(+0.06%)
Mar 10, 2017 8.324 8.349 8.294 8.309 194,513 +0.03(+0.36%)
Mar 09, 2017 8.384 8.399 8.248 8.279 428,570 -0.13(-1.55%)
Mar 08, 2017 8.520 8.520 8.409 8.409 227,349 -0.11(-1.24%)
Mar 07, 2017 8.545 8.545 8.510 8.515 172,881 -0.05(-0.59%)
Mar 06, 2017 8.500 8.565 8.500 8.565 221,484 +0.05(+0.53%)
Mar 03, 2017 8.475 8.535 8.475 8.520 253,045 +0.03(+0.30%)
Mar 02, 2017 8.550 8.595 8.485 8.495 274,824 -0.04(-0.41%)
Mar 01, 2017 8.530 8.565 8.520 8.530 191,471 +0.02(+0.25%)
Feb 28, 2017 8.449 8.519 8.449 8.509 196,581 +0.05(+0.65%)
Feb 27, 2017 8.439 8.454 8.434 8.454 164,912 +0.02(+0.24%)
Feb 24, 2017 8.394 8.447 8.389 8.434 206,245 +0.03(+0.36%)
Feb 23, 2017 8.419 8.439 8.404 8.404 120,316 +0.00(+0.00%)
Feb 22, 2017 8.389 8.434 8.374 8.404 211,212 +0.03(+0.36%)
Feb 21, 2017 8.389 8.414 8.374 8.374 186,642 -0.03(-0.42%)
Feb 17, 2017 8.409 8.409 8.409 0 -0.01(-0.12%)
Feb 16, 2017 8.419 8.434 8.379 8.419 214,028 +0.02(+0.24%)
Feb 15, 2017 8.369 8.399 8.345 8.399 168,008 +0.05(+0.60%)
Feb 14, 2017 8.299 8.379 8.274 8.349 180,516 +0.05(+0.60%)
Feb 13, 2017 8.284 8.309 8.268 8.299 171,034 +0.04(+0.54%)
Feb 10, 2017 8.269 8.284 8.239 8.254 310,605 +0.00(+0.00%)
Feb 09, 2017 8.334 8.344 8.249 8.254 273,404 -0.08(-1.02%)
Feb 08, 2017 8.344 8.369 8.314 8.339 316,781 -0.00(-0.06%)
Feb 07, 2017 8.354 8.359 8.309 8.344 195,274 -0.01(-0.12%)
Feb 06, 2017 8.319 8.354 8.289 8.354 263,349 +0.05(+0.60%)
Feb 03, 2017 8.304 8.329 8.284 8.304 300,913 +0.04(+0.54%)
Feb 02, 2017 8.254 8.269 8.239 8.259 133,164 +0.00(+0.00%)
Feb 01, 2017 8.289 8.294 8.244 8.259 144,069 -0.00(-0.06%)
Jan 31, 2017 8.254 8.278 8.230 8.264 275,103 -0.01(-0.18%)
Jan 30, 2017 8.230 8.294 8.220 8.279 262,958 +0.05(+0.60%)
Jan 27, 2017 8.254 8.279 8.230 8.230 262,501 -0.04(-0.48%)
Jan 26, 2017 8.299 8.303 8.254 8.269 139,721 +0.00(+0.00%)
Jan 25, 2017 8.230 8.339 8.230 8.269 339,871 +0.05(+0.66%)
Jan 24, 2017 8.180 8.230 8.165 8.215 226,261 +0.04(+0.49%)
Jan 23, 2017 8.150 8.195 8.150 8.175 221,164 +0.04(+0.49%)
Jan 20, 2017 8.106 8.140 8.101 8.135 138,377 +0.02(+0.24%)
Jan 19, 2017 8.086 8.116 8.086 8.116 142,396 +0.01(+0.12%)
Jan 18, 2017 8.165 8.185 8.102 8.106 319,345 -0.06(-0.73%)
Jan 17, 2017 8.200 8.205 8.130 8.165 261,982 +0.00(+0.06%)
Jan 13, 2017 8.160 8.160 8.160 0 -0.02(-0.24%)
Jan 12, 2017 8.180 8.195 8.101 8.180 326,259 -0.01(-0.12%)
Jan 11, 2017 8.180 8.195 8.180 8.190 302,520 +0.00(+0.06%)
Jan 10, 2017 8.140 8.210 8.140 8.185 273,409 +0.03(+0.31%)
Jan 09, 2017 8.116 8.175 8.116 8.160 222,717 +0.02(+0.24%)
Jan 06, 2017 8.165 8.185 8.086 8.140 298,706 -0.04(-0.55%)
Jan 05, 2017 8.195 8.200 8.140 8.185 706,296 +0.00(+0.06%)
Jan 04, 2017 8.061 8.180 8.061 8.180 784,362 +0.09(+1.10%)
Jan 03, 2017 8.036 8.155 7.998 8.091 977,973 +0.12(+1.49%)
Dec 30, 2016 7.972 7.972 7.972 0 +0.03(+0.37%)
Dec 29, 2016 7.937 7.997 7.932 7.942 225,614 -0.00(-0.06%)
Dec 28, 2016 7.833 7.982 7.833 7.947 458,532 +0.10(+1.33%)
Dec 27, 2016 7.833 7.868 7.833 7.843 248,260 +0.00(+0.06%)
Dec 23, 2016 7.838 7.838 7.838 0 +0.01(+0.13%)
Dec 22, 2016 7.877 7.877 7.823 7.828 463,629 -0.02(-0.25%)
Dec 21, 2016 7.858 7.882 7.823 7.848 276,074 -0.03(-0.37%)
Dec 20, 2016 7.902 7.976 7.872 7.877 353,826 -0.05(-0.62%)
Dec 19, 2016 7.877 7.936 7.877 7.927 104,331 +0.06(+0.75%)
Dec 16, 2016 7.902 7.902 7.868 7.868 167,508 -0.02(-0.25%)
Dec 15, 2016 7.828 7.907 7.828 7.887 384,110 +0.01(+0.13%)
Dec 14, 2016 7.887 7.902 7.872 7.877 404,113 +0.00(+0.00%)
Dec 13, 2016 7.823 7.882 7.823 7.877 932,276 +0.05(+0.63%)
Dec 12, 2016 7.828 7.833 7.784 7.828 260,755 +0.00(+0.06%)
Dec 09, 2016 7.759 7.828 7.759 7.823 215,087 +0.05(+0.63%)
Dec 08, 2016 7.690 7.799 7.690 7.774 286,122 +0.02(+0.32%)
Dec 07, 2016 7.671 7.769 7.671 7.749 396,673 +0.03(+0.45%)
Dec 06, 2016 7.626 7.715 7.626 7.715 257,739 +0.07(+0.90%)
Dec 05, 2016 7.582 7.666 7.582 7.646 177,966 +0.04(+0.58%)
Dec 02, 2016 7.557 7.621 7.557 7.602 146,351 +0.05(+0.72%)
Dec 01, 2016 7.666 7.670 7.547 7.547 254,335 -0.14(-1.86%)
Nov 30, 2016 7.680 7.705 7.646 7.690 144,573 +0.01(+0.13%)
Nov 29, 2016 7.663 7.705 7.661 7.680 142,092 +0.00(+0.06%)
Nov 28, 2016 7.646 7.671 7.641 7.676 187,523 +0.05(+0.64%)
Nov 25, 2016 7.597 7.655 7.597 7.627 93,045 +0.01(+0.19%)
Nov 23, 2016 7.612 7.612 7.612 0 +0.00(+0.00%)
Nov 22, 2016 7.602 7.656 7.602 7.612 227,854 +0.03(+0.39%)
Nov 21, 2016 7.553 7.620 7.553 7.583 177,198 +0.01(+0.19%)
Nov 18, 2016 7.509 7.583 7.506 7.568 200,084 +0.06(+0.78%)
Nov 17, 2016 7.553 7.578 7.504 7.509 130,943 -0.01(-0.20%)
Nov 16, 2016 7.495 7.592 7.471 7.524 302,923 +0.03(+0.46%)
Nov 15, 2016 7.416 7.519 7.382 7.490 286,770 +0.11(+1.46%)
Nov 14, 2016 7.358 7.402 7.338 7.382 275,630 +0.03(+0.47%)
Nov 11, 2016 7.367 7.387 7.333 7.348 294,317 -0.06(-0.79%)
Nov 10, 2016 7.446 7.468 7.294 7.407 542,960 -0.06(-0.79%)
Nov 09, 2016 7.411 7.470 7.411 7.465 191,738 -0.04(-0.59%)
Nov 08, 2016 7.485 7.519 7.480 7.509 128,278 +0.00(+0.07%)
Nov 07, 2016 7.436 7.509 7.436 7.504 220,928 +0.11(+1.45%)
Nov 04, 2016 7.372 7.421 7.362 7.397 207,643 +0.01(+0.20%)
Nov 03, 2016 7.441 7.465 7.367 7.382 308,348 -0.05(-0.72%)
Nov 02, 2016 7.509 7.509 7.431 7.436 254,945 -0.08(-1.11%)
Nov 01, 2016 7.568 7.568 7.495 7.519 155,833 -0.03(-0.36%)
Oct 31, 2016 7.570 7.580 7.536 7.546 200,570 -0.00(-0.06%)
Oct 28, 2016 7.633 7.633 7.551 7.551 197,536 -0.08(-1.02%)
Oct 27, 2016 7.648 7.653 7.619 7.629 261,461 -0.02(-0.25%)
Oct 26, 2016 7.638 7.668 7.633 7.648 194,926 +0.00(+0.06%)
Oct 25, 2016 7.614 7.653 7.611 7.643 192,693 +0.02(+0.32%)
Oct 24, 2016 7.580 7.619 7.580 7.619 146,603 +0.03(+0.38%)
Oct 21, 2016 7.561 7.599 7.548 7.590 294,832 +0.04(+0.52%)
Oct 20, 2016 7.561 7.585 7.531 7.551 162,224 -0.03(-0.45%)
Oct 19, 2016 7.541 7.585 7.536 7.585 198,238 +0.05(+0.65%)
Oct 18, 2016 7.527 7.565 7.488 7.536 302,339 +0.05(+0.65%)
Oct 17, 2016 7.507 7.512 7.483 7.488 629,678 +0.00(+0.06%)
Oct 14, 2016 7.502 7.522 7.483 7.483 161,955 -0.01(-0.13%)
Oct 13, 2016 7.492 7.502 7.473 7.492 135,010 -0.02(-0.32%)
Oct 12, 2016 7.546 7.546 7.492 7.517 99,628 -0.03(-0.39%)
Oct 11, 2016 7.541 7.546 7.512 7.546 122,718 -0.01(-0.13%)
Oct 10, 2016 7.531 7.556 7.527 7.556 95,932 +0.04(+0.58%)
Oct 07, 2016 7.497 7.522 7.497 7.512 143,899 +0.01(+0.13%)
Oct 06, 2016 7.502 7.517 7.492 7.502 132,400 +0.00(+0.06%)
Oct 05, 2016 7.517 7.522 7.492 7.497 305,072 -0.00(-0.06%)
Oct 04, 2016 7.522 7.561 7.488 7.502 398,294 -0.03(-0.39%)
Oct 03, 2016 7.546 7.546 7.522 7.531 183,602 -0.01(-0.13%)
Sep 30, 2016 7.522 7.551 7.518 7.541 168,988 +0.04(+0.52%)
Sep 29, 2016 7.493 7.522 7.493 7.502 121,352 -0.01(-0.19%)
Sep 28, 2016 7.483 7.536 7.464 7.517 281,257 +0.04(+0.52%)
Sep 27, 2016 7.464 7.488 7.444 7.478 152,910 +0.03(+0.39%)
Sep 26, 2016 7.449 7.478 7.444 7.449 205,760 -0.03(-0.45%)
Sep 23, 2016 7.517 7.541 7.483 7.483 310,582 -0.06(-0.77%)
Sep 22, 2016 7.570 7.609 7.541 7.541 152,584 +0.00(+0.00%)
Sep 21, 2016 7.488 7.551 7.488 7.541 178,020 +0.06(+0.84%)
Sep 20, 2016 7.473 7.493 7.459 7.478 171,616 +0.04(+0.52%)
Sep 19, 2016 7.478 7.488 7.440 7.440 142,714 -0.03(-0.45%)
Sep 16, 2016 7.488 7.493 7.454 7.473 215,369 -0.01(-0.19%)
Sep 15, 2016 7.401 7.648 7.377 7.488 377,734 +0.13(+1.78%)
Sep 14, 2016 7.401 7.449 7.357 7.357 247,803 -0.05(-0.65%)
Sep 13, 2016 7.430 7.473 7.391 7.406 126,620 -0.08(-1.10%)
Sep 12, 2016 7.459 7.531 7.444 7.488 232,929 +0.01(+0.19%)
Sep 09, 2016 7.585 7.618 7.459 7.473 220,459 -0.15(-1.97%)
Sep 08, 2016 7.662 7.710 7.618 7.623 276,231 -0.05(-0.69%)
Sep 07, 2016 7.648 7.686 7.648 7.677 123,180 +0.01(+0.13%)
Sep 06, 2016 7.643 7.667 7.638 7.667 96,931 +0.04(+0.57%)
Sep 02, 2016 7.594 7.623 7.623 7.623 101,919 +0.01(+0.19%)
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.