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 )

11.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
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%)
Sep 01, 2016 7.648 7.648 7.594 7.609 220,370 -0.02(-0.32%)
Aug 31, 2016 7.623 7.633 7.604 7.633 284,089 +0.02(+0.32%)
Aug 30, 2016 7.619 7.619 7.604 7.609 104,742 -0.01(-0.13%)
Aug 29, 2016 7.619 7.628 7.604 7.619 185,478 +0.01(+0.19%)
Aug 26, 2016 7.583 7.614 7.570 7.604 279,076 +0.03(+0.38%)
Aug 25, 2016 7.566 7.590 7.566 7.575 148,017 -0.01(-0.19%)
Aug 24, 2016 7.614 7.614 7.546 7.590 157,484 -0.01(-0.13%)
Aug 23, 2016 7.575 7.609 7.575 7.599 134,686 +0.03(+0.45%)
Aug 22, 2016 7.561 7.580 7.551 7.566 110,508 -0.01(-0.13%)
Aug 19, 2016 7.580 7.585 7.556 7.575 225,210 +0.00(+0.06%)
Aug 18, 2016 7.542 7.585 7.538 7.570 156,646 +0.04(+0.51%)
Aug 17, 2016 7.537 7.546 7.508 7.532 202,836 +0.01(+0.19%)
Aug 16, 2016 7.513 7.518 7.484 7.518 442,288 +0.00(+0.00%)
Aug 15, 2016 7.484 7.518 7.474 7.518 259,411 +0.06(+0.77%)
Aug 12, 2016 7.440 7.460 7.421 7.460 173,639 +0.05(+0.65%)
Aug 11, 2016 7.383 7.426 7.383 7.412 138,659 +0.02(+0.26%)
Aug 10, 2016 7.378 7.402 7.368 7.392 230,723 +0.02(+0.26%)
Aug 09, 2016 7.378 7.394 7.363 7.373 176,670 -0.00(-0.07%)
Aug 08, 2016 7.402 7.402 7.330 7.378 386,594 +0.00(+0.00%)
Aug 05, 2016 7.378 7.412 7.363 7.378 291,653 -0.00(-0.07%)
Aug 04, 2016 7.344 7.383 7.325 7.383 309,420 +0.01(+0.20%)
Aug 03, 2016 7.315 7.383 7.306 7.368 354,085 +0.05(+0.66%)
Aug 02, 2016 7.330 7.363 7.315 7.320 330,649 -0.04(-0.52%)
Aug 01, 2016 7.320 7.368 7.291 7.359 682,081 +0.03(+0.39%)
Jul 29, 2016 7.277 7.331 7.272 7.330 472,502 +0.04(+0.53%)
Jul 28, 2016 7.301 7.301 7.272 7.292 177,446 +0.00(+0.00%)
Jul 27, 2016 7.320 7.320 7.248 7.292 340,547 -0.02(-0.33%)
Jul 26, 2016 7.320 7.325 7.296 7.315 208,324 +0.01(+0.13%)
Jul 25, 2016 7.301 7.306 7.282 7.306 152,373 -0.00(-0.07%)
Jul 22, 2016 7.315 7.349 7.296 7.311 350,224 +0.00(+0.00%)
Jul 21, 2016 7.311 7.325 7.292 7.311 224,751 +0.00(+0.00%)
Jul 20, 2016 7.239 7.320 7.239 7.311 134,838 +0.06(+0.86%)
Jul 19, 2016 7.268 7.276 7.239 7.248 112,284 -0.04(-0.53%)
Jul 18, 2016 7.272 7.292 7.253 7.287 204,933 +0.04(+0.53%)
Jul 15, 2016 7.229 7.253 7.219 7.248 222,078 +0.04(+0.60%)
Jul 14, 2016 7.239 7.239 7.201 7.205 177,868 -0.01(-0.20%)
Jul 13, 2016 7.244 7.244 7.201 7.220 480,419 +0.00(+0.00%)
Jul 12, 2016 7.191 7.239 7.191 7.220 151,504 +0.04(+0.53%)
Jul 11, 2016 7.177 7.196 7.177 7.181 106,055 +0.01(+0.13%)
Jul 08, 2016 7.124 7.179 7.114 7.172 110,982 +0.06(+0.81%)
Jul 07, 2016 7.062 7.124 7.062 7.114 379,332 +0.05(+0.75%)
Jul 06, 2016 7.023 7.071 7.023 7.062 176,445 +0.03(+0.41%)
Jul 05, 2016 7.038 7.047 7.014 7.033 91,918 -0.02(-0.27%)
Jul 01, 2016 7.062 7.052 7.052 7.052 122,399 -0.01(-0.14%)
Jun 30, 2016 6.990 7.071 6.976 7.062 506,663 +0.07(+1.02%)
Jun 29, 2016 6.947 6.995 6.947 6.990 420,300 +0.07(+1.03%)
Jun 28, 2016 6.886 6.920 6.886 6.919 326,576 +0.07(+1.04%)
Jun 27, 2016 6.933 6.952 6.847 6.847 255,334 -0.13(-1.91%)
Jun 24, 2016 6.890 7.070 6.890 6.981 340,439 -0.12(-1.68%)
Jun 23, 2016 7.085 7.105 7.084 7.100 128,343 +0.04(+0.54%)
Jun 22, 2016 7.062 7.071 7.052 7.062 212,100 +0.00(+0.00%)
Jun 21, 2016 7.047 7.066 7.046 7.062 314,551 +0.02(+0.27%)
Jun 20, 2016 7.047 7.071 7.024 7.043 265,767 +0.01(+0.14%)
Jun 17, 2016 7.005 7.033 7.000 7.033 205,692 +0.02(+0.27%)
Jun 16, 2016 7.043 7.043 6.995 7.014 290,694 -0.03(-0.47%)
Jun 15, 2016 7.076 7.076 7.047 7.047 114,642 -0.01(-0.13%)
Jun 14, 2016 7.062 7.074 7.047 7.057 117,000 -0.02(-0.34%)
Jun 13, 2016 7.090 7.114 7.071 7.081 233,739 -0.01(-0.20%)
Jun 10, 2016 7.100 7.114 7.076 7.095 358,753 -0.01(-0.20%)
Jun 09, 2016 7.081 7.114 7.076 7.109 326,568 +0.02(+0.34%)
Jun 08, 2016 7.076 7.095 7.066 7.085 157,072 +0.02(+0.34%)
Jun 07, 2016 7.066 7.076 7.047 7.062 262,692 +0.02(+0.27%)
Jun 06, 2016 7.038 7.062 7.024 7.043 151,914 +0.00(+0.07%)
Jun 03, 2016 6.981 7.038 6.981 7.038 133,860 +0.03(+0.48%)
Jun 02, 2016 7.000 7.014 6.990 7.005 123,466 -0.01(-0.20%)
Jun 01, 2016 7.000 7.038 7.000 7.019 104,518 -0.00(-0.07%)
May 31, 2016 7.005 7.028 7.005 7.024 180,225 +0.00(+0.07%)
May 27, 2016 6.971 7.019 7.019 7.019 196,787 +0.06(+0.82%)
May 26, 2016 6.953 6.971 6.943 6.962 144,345 +0.01(+0.20%)
May 25, 2016 6.962 6.962 6.938 6.948 178,048 +0.02(+0.27%)
May 24, 2016 6.962 6.974 6.910 6.929 239,612 -0.02(-0.34%)
May 23, 2016 6.934 7.019 6.934 6.953 601,010 +0.03(+0.41%)
May 20, 2016 6.919 6.934 6.905 6.924 110,391 +0.03(+0.41%)
May 19, 2016 6.957 6.957 6.886 6.896 225,708 -0.08(-1.15%)
May 18, 2016 6.957 6.986 6.943 6.976 188,867 +0.01(+0.14%)
May 17, 2016 6.962 6.967 6.930 6.967 248,203 +0.02(+0.27%)
May 16, 2016 6.915 6.953 6.897 6.948 139,421 +0.06(+0.89%)
May 13, 2016 6.872 6.924 6.872 6.886 166,669 -0.00(-0.07%)
May 12, 2016 6.915 6.934 6.882 6.891 218,919 +0.00(+0.00%)
May 11, 2016 6.915 6.929 6.882 6.891 198,449 -0.02(-0.27%)
May 10, 2016 6.882 6.915 6.882 6.910 131,197 +0.02(+0.34%)
May 09, 2016 6.891 6.900 6.872 6.886 122,417 -0.00(-0.07%)
May 06, 2016 6.910 6.915 6.877 6.891 145,979 -0.02(-0.27%)
May 05, 2016 6.929 6.948 6.910 6.910 172,161 -0.02(-0.27%)
May 04, 2016 6.953 6.976 6.910 6.929 356,016 -0.04(-0.54%)
May 03, 2016 6.948 7.005 6.948 6.967 110,209 -0.03(-0.41%)
May 02, 2016 7.024 7.038 6.995 6.995 108,727 -0.02(-0.27%)
Apr 29, 2016 7.009 7.024 6.995 7.014 151,331 +0.00(+0.07%)
Apr 28, 2016 6.995 7.028 6.995 7.009 229,881 -0.01(-0.13%)
Apr 27, 2016 7.005 7.033 6.986 7.019 206,903 +0.00(+0.07%)
Apr 26, 2016 6.967 7.024 6.967 7.014 361,173 +0.03(+0.47%)
Apr 25, 2016 6.986 6.986 6.944 6.981 364,382 -0.01(-0.20%)
Apr 22, 2016 6.967 6.995 6.962 6.995 130,288 +0.03(+0.41%)
Apr 21, 2016 6.986 6.991 6.948 6.967 166,065 -0.01(-0.20%)
Apr 20, 2016 6.976 6.986 6.958 6.981 116,041 +0.02(+0.34%)
Apr 19, 2016 6.953 6.976 6.944 6.958 194,620 +0.00(+0.07%)
Apr 18, 2016 6.840 6.953 6.840 6.953 489,617 +0.08(+1.10%)
Apr 15, 2016 6.906 6.907 6.849 6.878 303,277 -0.03(-0.41%)
Apr 14, 2016 6.925 6.925 6.878 6.906 186,248 -0.01(-0.14%)
Apr 13, 2016 6.896 6.915 6.896 6.915 164,551 +0.03(+0.48%)
Apr 12, 2016 6.882 6.892 6.868 6.882 76,807 +0.01(+0.21%)
Apr 11, 2016 6.873 6.878 6.849 6.868 195,625 +0.01(+0.21%)
Apr 08, 2016 6.816 6.857 6.816 6.854 163,317 +0.04(+0.62%)
Apr 07, 2016 6.788 6.812 6.779 6.812 131,144 -0.01(-0.14%)
Apr 06, 2016 6.798 6.821 6.769 6.821 259,111 +0.05(+0.70%)
Apr 05, 2016 6.769 6.802 6.755 6.774 130,656 -0.02(-0.28%)
Apr 04, 2016 6.816 6.845 6.783 6.793 111,191 -0.04(-0.55%)
Apr 01, 2016 6.854 6.854 6.779 6.831 231,317 -0.01(-0.14%)
Mar 31, 2016 6.826 6.842 6.803 6.840 189,159 +0.03(+0.48%)
Mar 30, 2016 6.798 6.849 6.795 6.807 237,360 +0.03(+0.48%)
Mar 29, 2016 6.760 6.784 6.742 6.774 102,238 +0.01(+0.14%)
Mar 28, 2016 6.859 6.859 6.760 6.765 307,186 -0.07(-0.96%)
Mar 24, 2016 6.854 6.831 6.831 6.831 254,569 -0.07(-0.95%)
Mar 23, 2016 6.910 6.924 6.882 6.896 137,198 -0.01(-0.14%)
Mar 22, 2016 6.915 6.924 6.873 6.905 268,531 -0.00(-0.07%)
Mar 21, 2016 6.891 6.924 6.891 6.910 170,877 -0.01(-0.20%)
Mar 18, 2016 6.934 6.942 6.887 6.924 133,900 +0.00(+0.00%)
Mar 17, 2016 6.919 6.924 6.887 6.924 137,035 +0.02(+0.27%)
Mar 16, 2016 6.905 6.948 6.849 6.905 224,254 +0.00(+0.00%)
Mar 15, 2016 6.840 6.924 6.751 6.905 639,452 +0.07(+1.10%)
Mar 14, 2016 6.835 6.835 6.798 6.831 110,309 +0.00(+0.07%)
Mar 11, 2016 6.760 6.835 6.746 6.826 181,941 +0.09(+1.32%)
Mar 10, 2016 6.732 6.751 6.714 6.737 182,499 +0.01(+0.14%)
Mar 09, 2016 6.714 6.742 6.695 6.728 220,680 +0.01(+0.21%)
Mar 08, 2016 6.686 6.723 6.677 6.714 127,806 +0.00(+0.00%)
Mar 07, 2016 6.690 6.718 6.690 6.714 219,303 +0.01(+0.21%)
Mar 04, 2016 6.709 6.718 6.700 6.700 200,415 +0.03(+0.42%)
Mar 03, 2016 6.662 6.728 6.643 6.672 401,591 +0.00(+0.07%)
Mar 02, 2016 6.657 6.672 6.611 6.667 176,661 +0.01(+0.21%)
Mar 01, 2016 6.541 6.667 6.522 6.653 369,743 +0.14(+2.16%)
Feb 29, 2016 6.382 6.536 6.382 6.512 362,106 +0.13(+2.04%)
Feb 26, 2016 6.406 6.429 6.359 6.382 187,932 -0.01(-0.22%)
Feb 25, 2016 6.368 6.401 6.350 6.396 118,379 +0.01(+0.22%)
Feb 24, 2016 6.327 6.382 6.302 6.382 127,546 +0.03(+0.51%)
Feb 23, 2016 6.373 6.378 6.313 6.350 227,338 -0.05(-0.80%)
Feb 22, 2016 6.396 6.401 6.331 6.401 325,331 +0.05(+0.81%)
Feb 19, 2016 6.285 6.350 6.275 6.350 145,223 +0.07(+1.04%)
Feb 18, 2016 6.257 6.308 6.257 6.285 245,237 +0.02(+0.37%)
Feb 17, 2016 6.234 6.277 6.234 6.261 252,020 +0.07(+1.13%)
Feb 16, 2016 6.234 6.234 6.164 6.192 312,582 +0.02(+0.30%)
Feb 12, 2016 6.127 6.173 6.173 6.173 341,835 +0.09(+1.53%)
Feb 11, 2016 6.099 6.103 6.043 6.080 266,922 -0.06(-0.91%)
Feb 10, 2016 6.159 6.182 6.131 6.136 185,621 -0.02(-0.30%)
Feb 09, 2016 6.108 6.155 6.094 6.155 232,912 -0.00(-0.08%)
Feb 08, 2016 6.220 6.220 6.150 6.159 260,958 -0.09(-1.49%)
Feb 05, 2016 6.238 6.271 6.229 6.252 246,173 -0.01(-0.15%)
Feb 04, 2016 6.275 6.294 6.245 6.261 257,798 -0.04(-0.59%)
Feb 03, 2016 6.294 6.317 6.261 6.299 240,050 +0.00(+0.07%)
Feb 02, 2016 6.308 6.308 6.254 6.294 147,107 -0.05(-0.81%)
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.