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 (%)
Nov 30, 2015 6.439 6.443 6.384 6.416 496,909 -0.01(-0.21%)
Nov 27, 2015 6.471 6.512 6.407 6.430 171,768 -0.05(-0.84%)
Nov 25, 2015 6.507 6.484 6.484 6.484 282,348 -0.04(-0.63%)
Nov 24, 2015 6.507 6.525 6.498 6.525 244,340 -0.00(-0.07%)
Nov 23, 2015 6.493 6.539 6.493 6.530 452,306 +0.01(+0.21%)
Nov 20, 2015 6.471 6.536 6.471 6.516 370,524 +0.02(+0.35%)
Nov 19, 2015 6.602 6.602 6.480 6.493 352,826 -0.12(-1.85%)
Nov 18, 2015 6.534 6.616 6.507 6.616 837,920 +0.12(+1.82%)
Nov 17, 2015 6.484 6.530 6.471 6.498 384,164 +0.03(+0.49%)
Nov 16, 2015 6.498 6.498 6.448 6.466 318,286 -0.01(-0.21%)
Nov 13, 2015 6.453 6.489 6.434 6.480 731,167 +0.01(+0.21%)
Nov 12, 2015 6.471 6.489 6.454 6.466 324,765 -0.02(-0.28%)
Nov 11, 2015 6.548 6.571 6.475 6.484 257,357 -0.08(-1.25%)
Nov 10, 2015 6.539 6.584 6.539 6.566 188,284 +0.00(+0.05%)
Nov 09, 2015 6.630 6.630 6.562 6.563 206,295 -0.08(-1.28%)
Nov 06, 2015 6.639 6.662 6.620 6.648 212,681 -0.02(-0.34%)
Nov 05, 2015 6.702 6.707 6.657 6.671 314,899 -0.06(-0.88%)
Nov 04, 2015 6.743 6.752 6.716 6.730 172,868 -0.03(-0.40%)
Nov 03, 2015 6.757 6.775 6.725 6.757 172,926 -0.02(-0.34%)
Nov 02, 2015 6.793 6.793 6.766 6.780 282,021 +0.03(+0.40%)
Oct 30, 2015 6.739 6.757 6.694 6.752 279,676 +0.04(+0.61%)
Oct 29, 2015 6.716 6.725 6.676 6.712 281,395 +0.01(+0.20%)
Oct 28, 2015 6.716 6.716 6.694 6.698 197,053 -0.02(-0.34%)
Oct 27, 2015 6.635 6.721 6.635 6.721 279,122 +0.08(+1.15%)
Oct 26, 2015 6.631 6.658 6.631 6.644 249,755 -0.01(-0.14%)
Oct 23, 2015 6.680 6.698 6.631 6.653 308,745 -0.00(-0.07%)
Oct 22, 2015 6.685 6.725 6.658 6.658 210,900 -0.02(-0.34%)
Oct 21, 2015 6.703 6.707 6.671 6.680 278,643 -0.00(-0.07%)
Oct 20, 2015 6.680 6.703 6.662 6.685 187,121 -0.01(-0.20%)
Oct 19, 2015 6.685 6.703 6.662 6.698 153,467 +0.00(+0.00%)
Oct 16, 2015 6.626 6.712 6.611 6.698 383,933 +0.09(+1.44%)
Oct 15, 2015 6.558 6.617 6.531 6.603 320,437 +0.07(+1.04%)
Oct 14, 2015 6.622 6.640 6.522 6.536 447,635 -0.09(-1.30%)
Oct 13, 2015 6.658 6.685 6.617 6.622 440,676 -0.07(-1.01%)
Oct 12, 2015 6.644 6.698 6.635 6.689 326,766 +0.04(+0.54%)
Oct 09, 2015 6.540 6.667 6.536 6.653 757,006 +0.10(+1.59%)
Oct 08, 2015 6.324 6.572 6.324 6.549 1,943,563 +0.21(+3.27%)
Oct 07, 2015 6.283 6.346 6.278 6.342 333,690 +0.09(+1.37%)
Oct 06, 2015 6.247 6.260 6.233 6.256 425,126 +0.02(+0.36%)
Oct 05, 2015 6.242 6.255 6.224 6.233 543,965 +0.03(+0.44%)
Oct 02, 2015 6.193 6.220 6.152 6.206 416,818 -0.02(-0.36%)
Oct 01, 2015 6.297 6.316 6.202 6.229 338,371 -0.09(-1.36%)
Sep 30, 2015 6.297 6.328 6.216 6.315 481,643 +0.04(+0.64%)
Sep 29, 2015 6.350 6.364 6.256 6.274 277,219 -0.08(-1.20%)
Sep 28, 2015 6.471 6.471 6.333 6.350 194,481 -0.13(-2.01%)
Sep 25, 2015 6.436 6.503 6.436 6.480 347,042 +0.05(+0.84%)
Sep 24, 2015 6.431 6.436 6.391 6.427 279,990 -0.04(-0.55%)
Sep 23, 2015 6.480 6.494 6.462 6.462 165,538 -0.02(-0.35%)
Sep 22, 2015 6.454 6.485 6.445 6.485 229,348 -0.01(-0.14%)
Sep 21, 2015 6.462 6.498 6.462 6.494 303,892 +0.01(+0.14%)
Sep 18, 2015 6.436 6.498 6.435 6.485 193,579 +0.02(+0.28%)
Sep 17, 2015 6.427 6.471 6.413 6.467 248,647 +0.03(+0.42%)
Sep 16, 2015 6.440 6.467 6.413 6.440 304,307 +0.00(+0.07%)
Sep 15, 2015 6.454 6.454 6.427 6.436 184,861 -0.01(-0.14%)
Sep 14, 2015 6.467 6.471 6.431 6.445 109,101 -0.03(-0.48%)
Sep 11, 2015 6.466 6.485 6.451 6.476 122,304 -0.00(-0.07%)
Sep 10, 2015 6.454 6.494 6.449 6.480 148,839 +0.04(+0.63%)
Sep 09, 2015 6.512 6.525 6.427 6.440 153,415 -0.08(-1.17%)
Sep 08, 2015 6.516 6.530 6.503 6.516 159,534 +0.03(+0.41%)
Sep 04, 2015 6.476 6.489 6.489 6.489 234,513 +0.00(+0.05%)
Sep 03, 2015 6.471 6.525 6.471 6.486 213,795 +0.01(+0.09%)
Sep 02, 2015 6.445 6.480 6.440 6.480 160,435 +0.04(+0.63%)
Sep 01, 2015 6.409 6.440 6.409 6.440 199,535 +0.00(+0.07%)
Aug 31, 2015 6.440 6.444 6.404 6.436 213,489 +0.00(+0.00%)
Aug 28, 2015 6.431 6.462 6.422 6.436 170,870 -0.01(-0.21%)
Aug 27, 2015 6.427 6.462 6.400 6.449 262,821 +0.04(+0.62%)
Aug 26, 2015 6.382 6.415 6.347 6.409 418,559 +0.05(+0.84%)
Aug 25, 2015 6.342 6.379 6.311 6.355 375,799 +0.08(+1.28%)
Aug 24, 2015 6.226 6.357 6.048 6.275 525,971 -0.16(-2.49%)
Aug 21, 2015 6.453 6.489 6.413 6.436 303,795 -0.06(-0.96%)
Aug 20, 2015 6.502 6.513 6.453 6.498 349,892 -0.01(-0.21%)
Aug 19, 2015 6.525 6.569 6.498 6.511 338,961 -0.04(-0.54%)
Aug 18, 2015 6.578 6.587 6.534 6.547 259,226 -0.03(-0.47%)
Aug 17, 2015 6.578 6.582 6.551 6.578 200,387 +0.00(+0.07%)
Aug 14, 2015 6.529 6.582 6.529 6.574 182,839 +0.03(+0.48%)
Aug 13, 2015 6.569 6.587 6.534 6.542 292,284 -0.06(-0.88%)
Aug 12, 2015 6.525 6.600 6.520 6.600 282,001 +0.06(+0.88%)
Aug 11, 2015 6.574 6.574 6.534 6.542 286,598 -0.04(-0.61%)
Aug 10, 2015 6.618 6.631 6.574 6.582 235,690 -0.03(-0.40%)
Aug 07, 2015 6.609 6.640 6.601 6.609 213,354 -0.02(-0.27%)
Aug 06, 2015 6.707 6.723 6.596 6.627 395,746 -0.10(-1.46%)
Aug 05, 2015 6.698 6.756 6.698 6.725 318,153 +0.04(+0.60%)
Aug 04, 2015 6.689 6.716 6.685 6.685 176,323 -0.01(-0.13%)
Aug 03, 2015 6.667 6.698 6.667 6.694 177,031 +0.02(+0.27%)
Jul 31, 2015 6.605 6.689 6.605 6.676 417,405 +0.07(+1.07%)
Jul 30, 2015 6.596 6.636 6.596 6.605 397,907 -0.02(-0.23%)
Jul 29, 2015 6.601 6.641 6.592 6.621 280,666 +0.03(+0.44%)
Jul 28, 2015 6.565 6.596 6.557 6.592 439,259 +0.03(+0.47%)
Jul 27, 2015 6.592 6.592 6.518 6.561 241,701 -0.04(-0.67%)
Jul 24, 2015 6.685 6.685 6.583 6.605 254,655 -0.07(-1.06%)
Jul 23, 2015 6.694 6.706 6.667 6.676 244,947 -0.01(-0.20%)
Jul 22, 2015 6.756 6.769 6.672 6.689 353,785 -0.10(-1.43%)
Jul 21, 2015 6.804 6.809 6.764 6.786 289,669 -0.04(-0.58%)
Jul 20, 2015 6.875 6.875 6.800 6.826 169,820 -0.06(-0.90%)
Jul 17, 2015 6.862 6.888 6.857 6.888 248,157 +0.02(+0.26%)
Jul 16, 2015 6.822 6.870 6.817 6.870 211,641 +0.07(+0.97%)
Jul 15, 2015 6.804 6.830 6.795 6.804 391,208 -0.01(-0.13%)
Jul 14, 2015 6.835 6.844 6.813 6.813 228,180 -0.02(-0.26%)
Jul 13, 2015 6.862 6.862 6.831 6.831 217,556 -0.03(-0.39%)
Jul 10, 2015 6.870 6.884 6.857 6.857 128,781 +0.02(+0.32%)
Jul 09, 2015 6.866 6.870 6.835 6.835 248,091 -0.00(-0.06%)
Jul 08, 2015 6.844 6.853 6.822 6.840 269,925 -0.03(-0.39%)
Jul 07, 2015 6.879 6.888 6.809 6.866 329,007 -0.01(-0.19%)
Jul 06, 2015 6.862 6.893 6.862 6.879 180,459 -0.03(-0.38%)
Jul 02, 2015 6.888 6.906 6.906 6.906 254,911 +0.01(+0.19%)
Jul 01, 2015 6.888 6.950 6.879 6.893 321,278 +0.02(+0.36%)
Jun 30, 2015 6.854 6.903 6.841 6.868 383,799 +0.04(+0.58%)
Jun 29, 2015 6.841 6.863 6.793 6.828 162,111 -0.04(-0.58%)
Jun 26, 2015 6.947 6.947 6.868 6.868 251,254 -0.06(-0.89%)
Jun 25, 2015 7.013 7.013 6.929 6.929 215,315 -0.11(-1.50%)
Jun 24, 2015 7.008 7.034 6.986 7.034 486,706 +0.04(+0.56%)
Jun 23, 2015 6.982 7.004 6.964 6.995 215,625 -0.00(-0.06%)
Jun 22, 2015 6.973 6.999 6.951 6.999 242,873 +0.03(+0.44%)
Jun 19, 2015 6.925 6.969 6.925 6.969 238,301 +0.02(+0.32%)
Jun 18, 2015 6.938 6.982 6.938 6.947 344,959 +0.00(+0.06%)
Jun 17, 2015 6.942 6.964 6.929 6.942 204,131 -0.00(-0.06%)
Jun 16, 2015 6.907 6.947 6.885 6.947 246,317 +0.05(+0.74%)
Jun 15, 2015 6.890 6.916 6.876 6.896 180,116 +0.01(+0.09%)
Jun 12, 2015 6.916 6.929 6.876 6.890 337,304 -0.05(-0.76%)
Jun 11, 2015 6.942 6.955 6.929 6.942 130,187 -0.00(-0.06%)
Jun 10, 2015 6.969 6.969 6.947 6.947 135,687 -0.01(-0.13%)
Jun 09, 2015 6.991 6.993 6.938 6.955 154,892 -0.03(-0.38%)
Jun 08, 2015 7.013 7.017 6.977 6.982 100,340 -0.04(-0.62%)
Jun 05, 2015 7.056 7.056 6.991 7.026 288,430 -0.04(-0.62%)
Jun 04, 2015 7.113 7.118 7.072 7.070 258,783 -0.06(-0.84%)
Jun 03, 2015 7.140 7.140 7.113 7.129 159,590 -0.01(-0.15%)
Jun 02, 2015 7.105 7.149 7.105 7.140 115,245 +0.02(+0.25%)
Jun 01, 2015 7.157 7.157 7.122 7.122 159,137 -0.02(-0.33%)
May 29, 2015 7.102 7.146 7.102 7.146 97,458 +0.03(+0.37%)
May 28, 2015 7.128 7.133 7.111 7.120 125,089 -0.00(-0.06%)
May 27, 2015 7.141 7.146 7.115 7.124 174,436 +0.01(+0.12%)
May 26, 2015 7.163 7.163 7.111 7.115 112,811 -0.05(-0.67%)
May 22, 2015 7.150 7.163 7.163 7.163 145,788 +0.02(+0.24%)
May 21, 2015 7.146 7.163 7.141 7.146 239,732 +0.01(+0.13%)
May 20, 2015 7.124 7.154 7.124 7.137 180,098 +0.01(+0.18%)
May 19, 2015 7.146 7.154 7.115 7.124 203,328 -0.03(-0.49%)
May 18, 2015 7.163 7.163 7.125 7.159 151,401 +0.00(+0.03%)
May 15, 2015 7.163 7.176 7.115 7.156 166,553 +0.02(+0.27%)
May 14, 2015 7.141 7.154 7.129 7.137 162,693 +0.01(+0.18%)
May 13, 2015 7.120 7.124 7.102 7.124 179,541 -0.00(-0.06%)
May 12, 2015 7.137 7.146 7.115 7.128 108,291 -0.01(-0.12%)
May 11, 2015 7.154 7.154 7.128 7.137 190,579 -0.03(-0.49%)
May 08, 2015 7.172 7.181 7.150 7.172 111,092 +0.03(+0.37%)
May 07, 2015 7.124 7.172 7.115 7.146 249,231 +0.01(+0.18%)
May 06, 2015 7.176 7.176 7.124 7.133 164,231 -0.04(-0.55%)
May 05, 2015 7.181 7.189 7.146 7.172 231,764 -0.02(-0.30%)
May 04, 2015 7.168 7.198 7.168 7.194 144,859 +0.02(+0.30%)
May 01, 2015 7.176 7.200 7.164 7.172 185,100 +0.01(+0.10%)
Apr 30, 2015 7.165 7.173 7.156 7.165 231,908 -0.01(-0.18%)
Apr 29, 2015 7.182 7.182 7.152 7.178 230,902 -0.00(-0.06%)
Apr 28, 2015 7.217 7.221 7.178 7.182 259,764 -0.05(-0.66%)
Apr 27, 2015 7.238 7.247 7.204 7.230 236,081 +0.01(+0.12%)
Apr 24, 2015 7.234 7.251 7.212 7.221 355,369 +0.00(+0.00%)
Apr 23, 2015 7.217 7.225 7.201 7.221 224,426 +0.01(+0.18%)
Apr 22, 2015 7.217 7.217 7.195 7.208 142,290 +0.00(+0.00%)
Apr 21, 2015 7.169 7.238 7.169 7.208 356,216 +0.04(+0.60%)
Apr 20, 2015 7.178 7.208 7.160 7.165 323,586 +0.00(+0.00%)
Apr 17, 2015 7.169 7.173 7.152 7.165 212,263 -0.02(-0.22%)
Apr 16, 2015 7.160 7.182 7.143 7.181 294,923 +0.03(+0.40%)
Apr 15, 2015 7.152 7.165 7.134 7.152 340,253 +0.01(+0.12%)
Apr 14, 2015 7.121 7.143 7.121 7.143 185,920 +0.01(+0.18%)
Apr 13, 2015 7.143 7.143 7.123 7.130 128,964 -0.00(-0.06%)
Apr 10, 2015 7.134 7.142 7.117 7.134 85,075 +0.01(+0.14%)
Apr 09, 2015 7.117 7.134 7.117 7.125 163,211 +0.01(+0.10%)
Apr 08, 2015 7.113 7.130 7.108 7.117 176,507 -0.00(-0.06%)
Apr 07, 2015 7.091 7.121 7.091 7.121 148,182 +0.02(+0.26%)
Apr 06, 2015 7.082 7.104 7.076 7.103 154,700 +0.02(+0.29%)
Apr 02, 2015 7.087 7.082 7.082 7.082 93,438 +0.01(+0.12%)
Apr 01, 2015 7.048 7.100 7.048 7.074 183,742 +0.02(+0.29%)
Mar 31, 2015 7.041 7.084 7.041 7.054 273,698 -0.01(-0.13%)
Mar 30, 2015 7.054 7.066 7.045 7.063 112,119 +0.02(+0.32%)
Mar 27, 2015 7.045 7.058 7.032 7.041 249,795 -0.00(-0.06%)
Mar 26, 2015 7.036 7.054 7.032 7.045 160,080 +0.01(+0.12%)
Mar 25, 2015 7.054 7.079 7.036 7.036 294,726 -0.03(-0.43%)
Mar 24, 2015 7.049 7.071 7.036 7.067 196,481 +0.00(+0.06%)
Mar 23, 2015 7.041 7.062 7.032 7.062 163,471 +0.00(+0.06%)
Mar 20, 2015 7.011 7.062 7.011 7.058 269,796 +0.06(+0.86%)
Mar 19, 2015 7.028 7.028 6.985 6.998 197,798 -0.04(-0.59%)
Mar 18, 2015 6.980 7.041 6.976 7.039 243,820 +0.04(+0.59%)
Mar 17, 2015 7.028 7.028 6.967 6.998 256,613 -0.03(-0.37%)
Mar 16, 2015 7.019 7.028 6.976 7.023 273,414 +0.02(+0.31%)
Mar 13, 2015 6.989 7.002 6.967 7.002 141,704 +0.01(+0.18%)
Mar 12, 2015 6.989 7.002 6.985 6.989 164,523 +0.00(+0.06%)
Mar 11, 2015 6.980 6.993 6.976 6.985 102,935 +0.00(+0.06%)
Mar 10, 2015 6.989 7.011 6.976 6.980 163,287 -0.02(-0.31%)
Mar 09, 2015 6.998 7.028 6.998 7.002 119,985 -0.01(-0.12%)
Mar 06, 2015 7.045 7.054 7.002 7.011 362,354 -0.03(-0.49%)
Mar 05, 2015 7.062 7.071 7.045 7.045 241,414 -0.02(-0.24%)
Mar 04, 2015 7.045 7.071 7.041 7.062 192,229 +0.00(+0.06%)
Mar 03, 2015 7.071 7.071 7.015 7.058 221,090 -0.01(-0.18%)
Mar 02, 2015 7.105 7.115 7.066 7.071 143,098 -0.03(-0.44%)
Feb 27, 2015 7.060 7.102 7.060 7.102 186,639 +0.03(+0.42%)
Feb 26, 2015 7.068 7.077 7.048 7.072 175,539 +0.00(+0.06%)
Feb 25, 2015 7.055 7.072 7.038 7.068 217,196 +0.03(+0.36%)
Feb 24, 2015 7.047 7.055 7.021 7.043 192,176 +0.00(+0.00%)
Feb 23, 2015 7.004 7.060 6.995 7.043 416,580 +0.05(+0.67%)
Feb 20, 2015 7.013 7.013 6.983 6.995 233,234 -0.00(-0.06%)
Feb 19, 2015 6.991 7.017 6.987 7.000 296,748 -0.01(-0.18%)
Feb 18, 2015 7.008 7.017 6.978 7.013 468,443 +0.02(+0.24%)
Feb 17, 2015 7.008 7.008 6.974 6.995 279,226 -0.01(-0.12%)
Feb 13, 2015 6.983 7.004 7.004 7.004 185,809 +0.03(+0.43%)
Feb 12, 2015 6.987 6.987 6.953 6.974 229,387 +0.00(+0.06%)
Feb 11, 2015 6.944 6.978 6.944 6.970 237,137 +0.01(+0.18%)
Feb 10, 2015 6.940 6.974 6.940 6.957 319,131 +0.00(+0.06%)
Feb 09, 2015 6.897 6.953 6.897 6.953 267,212 +0.05(+0.68%)
Feb 06, 2015 6.906 6.927 6.906 6.906 160,324 -0.01(-0.19%)
Feb 05, 2015 6.846 6.918 6.846 6.918 316,628 +0.09(+1.25%)
Feb 04, 2015 6.846 6.876 6.824 6.833 356,162 -0.03(-0.37%)
Feb 03, 2015 6.841 6.863 6.841 6.859 480,522 +0.03(+0.44%)
Feb 02, 2015 6.863 6.863 6.829 6.829 231,637 -0.03(-0.46%)
Jan 30, 2015 6.860 6.873 6.852 6.860 172,889 -0.02(-0.25%)
Jan 29, 2015 6.856 6.877 6.835 6.877 223,821 +0.03(+0.50%)
Jan 28, 2015 6.873 6.881 6.839 6.843 221,393 -0.04(-0.54%)
Jan 27, 2015 6.864 6.886 6.847 6.880 203,818 +0.00(+0.04%)
Jan 26, 2015 6.886 6.903 6.877 6.877 338,043 -0.02(-0.25%)
Jan 23, 2015 6.856 6.907 6.847 6.894 553,687 +0.04(+0.56%)
Jan 22, 2015 6.830 6.864 6.813 6.856 354,813 +0.04(+0.62%)
Jan 21, 2015 6.805 6.826 6.784 6.813 353,500 +0.01(+0.19%)
Jan 20, 2015 6.830 6.830 6.788 6.801 204,305 -0.04(-0.56%)
Jan 16, 2015 6.809 6.839 6.805 6.839 293,082 +0.03(+0.50%)
Jan 15, 2015 6.839 6.839 6.775 6.805 368,596 -0.01(-0.19%)
Jan 14, 2015 6.767 6.818 6.745 6.818 368,687 -0.02(-0.25%)
Jan 13, 2015 6.830 6.864 6.818 6.835 310,066 +0.01(+0.12%)
Jan 12, 2015 6.890 6.890 6.801 6.826 449,615 -0.05(-0.74%)
Jan 09, 2015 6.869 6.896 6.856 6.877 231,270 +0.00(+0.00%)
Jan 08, 2015 6.809 6.877 6.809 6.877 426,095 +0.08(+1.25%)
Jan 07, 2015 6.796 6.847 6.788 6.792 575,052 +0.01(+0.21%)
Jan 06, 2015 6.767 6.796 6.758 6.778 196,061 -0.01(-0.14%)
Jan 05, 2015 6.788 6.792 6.754 6.788 188,580 -0.03(-0.37%)
Jan 02, 2015 6.771 6.852 6.771 6.813 232,898 +0.06(+0.86%)
Dec 31, 2014 6.755 6.755 6.755 6.755 955,933 +0.00(+0.00%)
Dec 30, 2014 6.781 6.802 6.747 6.755 825,316 -0.04(-0.56%)
Dec 29, 2014 6.823 6.844 6.793 6.793 669,852 -0.04(-0.62%)
Dec 26, 2014 6.831 6.861 6.827 6.835 273,322 +0.00(+0.06%)
Dec 24, 2014 6.810 6.831 6.831 6.831 276,405 +0.02(+0.31%)
Dec 23, 2014 6.793 6.819 6.781 6.810 776,731 +0.02(+0.25%)
Dec 22, 2014 6.823 6.827 6.768 6.793 622,287 -0.02(-0.25%)
Dec 19, 2014 6.768 6.823 6.768 6.810 447,398 +0.05(+0.75%)
Dec 18, 2014 6.730 6.806 6.713 6.760 721,706 +0.07(+1.01%)
Dec 17, 2014 6.523 6.696 6.523 6.692 735,365 +0.16(+2.46%)
Dec 16, 2014 6.561 6.565 6.489 6.532 786,920 -0.05(-0.77%)
Dec 15, 2014 6.612 6.646 6.548 6.582 681,244 -0.03(-0.45%)
Dec 12, 2014 6.667 6.667 6.608 6.612 359,592 -0.08(-1.14%)
Dec 11, 2014 6.705 6.751 6.667 6.688 804,684 +0.00(+0.00%)
Dec 10, 2014 6.755 6.772 6.686 6.688 630,747 -0.11(-1.55%)
Dec 09, 2014 6.819 6.819 6.755 6.793 785,568 -0.04(-0.56%)
Dec 08, 2014 6.928 6.930 6.823 6.831 584,249 -0.10(-1.40%)
Dec 05, 2014 6.920 6.937 6.900 6.928 448,028 +0.02(+0.24%)
Dec 04, 2014 6.928 6.945 6.903 6.912 363,294 -0.02(-0.30%)
Dec 03, 2014 7.009 7.013 6.920 6.933 492,310 -0.08(-1.14%)
Dec 02, 2014 7.009 7.021 7.009 7.013 250,655 -0.01(-0.12%)
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.