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 (%)
Feb 28, 2019 8.637 8.658 8.613 8.643 231,846 -0.02(-0.27%)
Feb 27, 2019 8.649 8.690 8.643 8.666 79,629 +0.00(+0.00%)
Feb 26, 2019 8.637 8.679 8.637 8.666 101,297 +0.02(+0.21%)
Feb 25, 2019 8.661 8.684 8.643 8.649 155,607 +0.00(+0.00%)
Feb 22, 2019 8.613 8.655 8.607 8.649 116,569 +0.05(+0.62%)
Feb 21, 2019 8.607 8.607 8.583 8.595 151,928 +0.00(+0.00%)
Feb 20, 2019 8.589 8.601 8.578 8.595 221,026 +0.02(+0.21%)
Feb 19, 2019 8.572 8.595 8.555 8.578 142,784 -0.01(-0.07%)
Feb 15, 2019 8.595 8.613 8.560 8.583 347,684 +0.03(+0.35%)
Feb 14, 2019 8.566 8.583 8.548 8.554 117,050 -0.01(-0.14%)
Feb 13, 2019 8.536 8.566 8.536 8.566 97,449 +0.03(+0.35%)
Feb 12, 2019 8.471 8.542 8.459 8.536 145,971 +0.08(+0.91%)
Feb 11, 2019 8.441 8.477 8.435 8.459 70,430 +0.01(+0.14%)
Feb 08, 2019 8.435 8.465 8.429 8.447 62,923 -0.04(-0.49%)
Feb 07, 2019 8.489 8.506 8.468 8.489 131,011 -0.02(-0.21%)
Feb 06, 2019 8.477 8.506 8.477 8.506 153,907 +0.02(+0.28%)
Feb 05, 2019 8.471 8.506 8.435 8.483 108,875 +0.01(+0.14%)
Feb 04, 2019 8.441 8.477 8.441 8.471 86,553 +0.03(+0.35%)
Feb 01, 2019 8.435 8.465 8.423 8.441 151,995 +0.01(+0.11%)
Jan 31, 2019 8.338 8.432 8.320 8.432 351,569 +0.08(+0.99%)
Jan 30, 2019 8.309 8.368 8.309 8.350 134,587 +0.05(+0.64%)
Jan 29, 2019 8.285 8.320 8.285 8.297 181,005 +0.01(+0.07%)
Jan 28, 2019 8.256 8.291 8.256 8.291 82,064 -0.01(-0.07%)
Jan 25, 2019 8.291 8.315 8.291 8.297 165,863 +0.02(+0.28%)
Jan 24, 2019 8.309 8.309 8.238 8.273 240,646 +0.05(+0.57%)
Jan 23, 2019 8.209 8.235 8.203 8.226 168,534 +0.04(+0.43%)
Jan 22, 2019 8.185 8.226 8.167 8.191 140,841 -0.04(-0.43%)
Jan 18, 2019 8.250 8.268 8.226 8.226 213,617 -0.02(-0.21%)
Jan 17, 2019 8.220 8.250 8.220 8.244 131,839 +0.02(+0.29%)
Jan 16, 2019 8.203 8.232 8.197 8.220 387,748 +0.04(+0.50%)
Jan 15, 2019 8.138 8.179 8.125 8.179 236,244 +0.07(+0.87%)
Jan 14, 2019 8.097 8.173 8.097 8.109 241,263 -0.08(-1.01%)
Jan 11, 2019 8.185 8.200 8.150 8.191 111,312 -0.04(-0.43%)
Jan 10, 2019 8.185 8.226 8.173 8.226 293,737 +0.04(+0.43%)
Jan 09, 2019 8.191 8.215 8.167 8.191 239,045 -0.01(-0.07%)
Jan 08, 2019 8.162 8.212 8.156 8.197 164,930 +0.06(+0.72%)
Jan 07, 2019 7.997 8.144 7.997 8.138 238,853 +0.15(+1.92%)
Jan 04, 2019 8.003 8.026 7.909 7.985 558,089 +0.17(+2.18%)
Jan 03, 2019 7.756 7.826 7.756 7.814 462,276 +0.02(+0.23%)
Jan 02, 2019 7.726 7.850 7.720 7.797 413,856 +0.04(+0.57%)
Dec 31, 2018 7.788 7.864 7.729 7.753 897,250 -0.01(-0.15%)
Dec 28, 2018 7.648 7.829 7.648 7.764 574,356 +0.12(+1.53%)
Dec 27, 2018 7.583 7.659 7.572 7.648 821,425 -0.05(-0.61%)
Dec 26, 2018 7.496 7.723 7.455 7.694 619,410 +0.20(+2.65%)
Dec 24, 2018 7.426 7.496 7.426 7.496 282,810 +0.04(+0.47%)
Dec 21, 2018 7.548 7.613 7.455 7.461 586,861 -0.12(-1.62%)
Dec 20, 2018 7.648 7.648 7.397 7.583 794,486 -0.11(-1.48%)
Dec 19, 2018 7.712 7.753 7.662 7.697 490,347 -0.04(-0.57%)
Dec 18, 2018 7.823 7.846 7.712 7.741 409,007 -0.08(-1.04%)
Dec 17, 2018 7.963 7.963 7.817 7.823 323,270 -0.14(-1.76%)
Dec 14, 2018 7.957 7.998 7.957 7.963 244,439 -0.06(-0.80%)
Dec 13, 2018 8.103 8.103 8.010 8.027 214,182 -0.06(-0.79%)
Dec 12, 2018 8.015 8.120 8.015 8.091 273,733 +0.09(+1.09%)
Dec 11, 2018 8.004 8.045 7.998 8.004 328,051 +0.00(+0.00%)
Dec 10, 2018 7.969 8.017 7.945 8.004 234,737 +0.02(+0.22%)
Dec 07, 2018 7.969 7.998 7.951 7.986 243,583 +0.01(+0.15%)
Dec 06, 2018 7.951 8.021 7.922 7.974 326,811 -0.08(-1.01%)
Dec 04, 2018 8.056 8.091 8.039 8.056 205,555 -0.02(-0.29%)
Dec 03, 2018 8.056 8.126 8.045 8.080 312,370 +0.07(+0.91%)
Nov 30, 2018 8.024 8.024 7.983 8.007 210,754 -0.03(-0.43%)
Nov 29, 2018 8.030 8.059 8.024 8.041 275,566 +0.00(+0.00%)
Nov 28, 2018 7.978 8.053 7.972 8.041 285,018 +0.06(+0.73%)
Nov 27, 2018 7.931 8.001 7.931 7.983 245,468 +0.01(+0.07%)
Nov 26, 2018 7.949 8.007 7.942 7.978 159,168 +0.05(+0.58%)
Nov 23, 2018 7.949 7.960 7.931 7.931 89,065 -0.03(-0.44%)
Nov 21, 2018 7.966 7.966 7.966 0 +0.00(+0.00%)
Nov 20, 2018 7.978 7.989 7.943 7.966 167,127 -0.06(-0.72%)
Nov 19, 2018 8.053 8.053 7.983 8.024 152,448 -0.05(-0.57%)
Nov 16, 2018 8.082 8.082 8.053 8.070 552,344 -0.03(-0.43%)
Nov 15, 2018 8.134 8.134 8.070 8.105 418,803 -0.03(-0.36%)
Nov 14, 2018 8.175 8.192 8.117 8.134 193,179 -0.03(-0.35%)
Nov 13, 2018 8.186 8.186 8.163 8.163 138,875 -0.01(-0.07%)
Nov 12, 2018 8.215 8.215 8.134 8.169 179,498 -0.03(-0.42%)
Nov 09, 2018 8.244 8.244 8.198 8.204 174,333 -0.05(-0.63%)
Nov 08, 2018 8.244 8.267 8.227 8.256 254,905 +0.01(+0.07%)
Nov 07, 2018 8.163 8.267 8.163 8.250 149,495 +0.10(+1.28%)
Nov 06, 2018 8.094 8.151 8.094 8.146 100,383 +0.03(+0.36%)
Nov 05, 2018 8.059 8.122 8.059 8.117 193,489 +0.05(+0.65%)
Nov 02, 2018 8.053 8.082 8.053 8.065 132,217 +0.01(+0.14%)
Nov 01, 2018 8.012 8.082 8.012 8.053 180,071 +0.06(+0.69%)
Oct 31, 2018 8.061 8.073 7.984 7.998 464,741 -0.05(-0.64%)
Oct 30, 2018 7.975 8.050 7.952 8.050 223,500 +0.02(+0.29%)
Oct 29, 2018 8.119 8.119 7.981 8.027 231,023 -0.06(-0.78%)
Oct 26, 2018 8.119 8.119 8.055 8.090 317,926 -0.03(-0.35%)
Oct 25, 2018 8.136 8.136 8.090 8.119 113,817 +0.02(+0.21%)
Oct 24, 2018 8.130 8.153 8.096 8.101 134,127 -0.06(-0.70%)
Oct 23, 2018 8.205 8.211 8.159 8.159 149,510 -0.07(-0.91%)
Oct 22, 2018 8.245 8.245 8.215 8.234 70,931 +0.01(+0.07%)
Oct 19, 2018 8.257 8.291 8.216 8.228 152,354 -0.02(-0.21%)
Oct 18, 2018 8.285 8.285 8.245 8.245 115,058 -0.06(-0.69%)
Oct 17, 2018 8.280 8.314 8.274 8.303 121,704 +0.00(+0.00%)
Oct 16, 2018 8.257 8.320 8.234 8.303 246,424 +0.08(+0.98%)
Oct 15, 2018 8.228 8.228 8.170 8.222 273,394 +0.01(+0.14%)
Oct 12, 2018 8.193 8.239 8.193 8.211 213,400 +0.04(+0.49%)
Oct 11, 2018 8.147 8.188 8.147 8.170 173,877 +0.04(+0.49%)
Oct 10, 2018 8.234 8.262 8.119 8.130 314,079 -0.12(-1.46%)
Oct 09, 2018 8.274 8.285 8.251 8.251 166,760 -0.01(-0.14%)
Oct 08, 2018 8.239 8.280 8.193 8.262 157,714 -0.01(-0.07%)
Oct 05, 2018 8.343 8.354 8.188 8.268 262,272 -0.09(-1.10%)
Oct 04, 2018 8.441 8.458 8.343 8.360 240,606 -0.09(-1.02%)
Oct 03, 2018 8.469 8.491 8.441 8.446 168,016 -0.02(-0.27%)
Oct 02, 2018 8.446 8.487 8.446 8.469 129,983 +0.00(+0.00%)
Oct 01, 2018 8.423 8.481 8.423 8.469 122,707 +0.05(+0.58%)
Sep 28, 2018 8.472 8.472 8.421 8.421 161,329 -0.03(-0.41%)
Sep 27, 2018 8.443 8.466 8.421 8.455 140,188 +0.02(+0.20%)
Sep 26, 2018 8.449 8.460 8.438 8.438 226,472 -0.01(-0.14%)
Sep 25, 2018 8.455 8.466 8.438 8.449 170,147 +0.01(+0.07%)
Sep 24, 2018 8.438 8.460 8.435 8.443 213,825 +0.01(+0.07%)
Sep 21, 2018 8.460 8.483 8.438 8.438 172,715 -0.02(-0.20%)
Sep 20, 2018 8.483 8.483 8.438 8.455 184,983 -0.02(-0.20%)
Sep 19, 2018 8.489 8.506 8.466 8.472 125,029 -0.02(-0.20%)
Sep 18, 2018 8.489 8.506 8.478 8.489 307,997 +0.02(+0.20%)
Sep 17, 2018 8.500 8.506 8.472 8.472 151,959 -0.02(-0.20%)
Sep 14, 2018 8.500 8.500 8.460 8.489 130,499 -0.01(-0.07%)
Sep 13, 2018 8.483 8.518 8.483 8.495 176,633 +0.02(+0.20%)
Sep 12, 2018 8.460 8.506 8.460 8.478 231,030 +0.02(+0.27%)
Sep 11, 2018 8.449 8.461 8.440 8.455 134,159 +0.01(+0.07%)
Sep 10, 2018 8.438 8.455 8.438 8.449 121,342 +0.00(+0.00%)
Sep 07, 2018 8.443 8.472 8.438 8.449 250,139 -0.01(-0.13%)
Sep 06, 2018 8.449 8.466 8.421 8.460 195,530 +0.00(+0.00%)
Sep 05, 2018 8.483 8.494 8.455 8.460 176,208 -0.02(-0.20%)
Sep 04, 2018 8.500 8.516 8.472 8.478 200,065 -0.01(-0.17%)
Aug 31, 2018 8.492 8.492 8.492 0 +0.00(+0.00%)
Aug 30, 2018 8.447 8.492 8.447 8.492 341,276 +0.04(+0.43%)
Aug 29, 2018 8.458 8.498 8.447 8.455 226,912 -0.01(-0.16%)
Aug 28, 2018 8.447 8.469 8.441 8.469 183,440 +0.02(+0.20%)
Aug 27, 2018 8.464 8.469 8.447 8.452 267,559 -0.01(-0.07%)
Aug 24, 2018 8.458 8.481 8.452 8.458 151,354 +0.01(+0.07%)
Aug 23, 2018 8.447 8.464 8.430 8.452 178,452 +0.01(+0.07%)
Aug 22, 2018 8.430 8.447 8.418 8.447 207,814 +0.01(+0.07%)
Aug 21, 2018 8.447 8.447 8.424 8.441 233,313 +0.02(+0.20%)
Aug 20, 2018 8.413 8.435 8.413 8.424 133,439 +0.01(+0.13%)
Aug 17, 2018 8.390 8.424 8.390 8.413 211,684 +0.01(+0.13%)
Aug 16, 2018 8.390 8.402 8.373 8.401 262,392 +0.03(+0.34%)
Aug 15, 2018 8.367 8.390 8.356 8.373 139,487 +0.00(+0.00%)
Aug 14, 2018 8.350 8.373 8.344 8.373 167,954 +0.02(+0.27%)
Aug 13, 2018 8.356 8.377 8.344 8.350 164,562 -0.01(-0.07%)
Aug 10, 2018 8.299 8.367 8.299 8.356 261,254 +0.01(+0.07%)
Aug 09, 2018 8.339 8.396 8.327 8.350 435,028 +0.01(+0.14%)
Aug 08, 2018 8.305 8.350 8.305 8.339 254,252 +0.02(+0.20%)
Aug 07, 2018 8.282 8.322 8.282 8.322 235,037 +0.03(+0.41%)
Aug 06, 2018 8.248 8.288 8.248 8.288 163,256 +0.05(+0.55%)
Aug 03, 2018 8.220 8.265 8.220 8.242 169,877 +0.02(+0.21%)
Aug 02, 2018 8.197 8.248 8.197 8.225 194,667 -0.01(-0.14%)
Aug 01, 2018 8.208 8.248 8.208 8.237 150,522 +0.00(+0.03%)
Jul 31, 2018 8.240 8.254 8.200 8.234 260,196 -0.01(-0.07%)
Jul 30, 2018 8.251 8.262 8.228 8.240 163,344 -0.01(-0.14%)
Jul 27, 2018 8.268 8.268 8.234 8.251 184,253 +0.01(+0.07%)
Jul 26, 2018 8.240 8.262 8.223 8.245 310,656 +0.00(+0.00%)
Jul 25, 2018 8.234 8.262 8.234 8.245 312,285 +0.01(+0.17%)
Jul 24, 2018 8.211 8.243 8.211 8.231 240,481 +0.01(+0.17%)
Jul 23, 2018 8.200 8.217 8.189 8.217 189,347 +0.02(+0.27%)
Jul 20, 2018 8.166 8.206 8.165 8.195 198,512 +0.01(+0.14%)
Jul 19, 2018 8.169 8.183 8.161 8.183 160,872 +0.02(+0.21%)
Jul 18, 2018 8.200 8.200 8.166 8.166 132,689 -0.02(-0.28%)
Jul 17, 2018 8.172 8.189 8.159 8.189 302,484 +0.02(+0.21%)
Jul 16, 2018 8.178 8.183 8.161 8.172 200,830 +0.00(+0.00%)
Jul 13, 2018 8.155 8.172 8.155 8.172 116,902 +0.02(+0.21%)
Jul 12, 2018 8.144 8.178 8.144 8.155 167,061 +0.01(+0.14%)
Jul 11, 2018 8.133 8.161 8.133 8.144 154,893 -0.01(-0.07%)
Jul 10, 2018 8.133 8.161 8.127 8.150 222,381 +0.01(+0.14%)
Jul 09, 2018 8.195 8.200 8.076 8.138 521,369 -0.05(-0.62%)
Jul 06, 2018 8.166 8.189 8.161 8.189 146,325 +0.03(+0.34%)
Jul 05, 2018 8.150 8.161 8.144 8.161 113,290 +0.01(+0.07%)
Jul 03, 2018 8.155 8.155 8.155 0 -0.01(-0.07%)
Jul 02, 2018 8.178 8.211 8.138 8.161 370,526 -0.07(-0.86%)
Jun 29, 2018 8.231 8.237 8.192 8.231 351,000 -0.01(-0.07%)
Jun 28, 2018 8.214 8.237 8.198 8.237 303,432 +0.02(+0.20%)
Jun 27, 2018 8.231 8.253 8.206 8.220 149,856 -0.01(-0.07%)
Jun 26, 2018 8.214 8.242 8.214 8.226 107,806 -0.01(-0.07%)
Jun 25, 2018 8.253 8.265 8.209 8.231 148,256 -0.03(-0.34%)
Jun 22, 2018 8.276 8.282 8.259 8.259 77,465 -0.02(-0.20%)
Jun 21, 2018 8.270 8.293 8.259 8.276 135,603 -0.01(-0.13%)
Jun 20, 2018 8.253 8.287 8.253 8.287 124,625 +0.03(+0.41%)
Jun 19, 2018 8.259 8.287 8.248 8.253 156,297 -0.03(-0.40%)
Jun 18, 2018 8.265 8.287 8.251 8.287 140,765 +0.03(+0.34%)
Jun 15, 2018 8.315 8.242 8.259 188,620 -0.06(-0.67%)
Jun 14, 2018 8.276 8.315 8.253 8.315 213,163 +0.06(+0.74%)
Jun 13, 2018 8.259 8.276 8.242 8.253 103,917 -0.01(-0.07%)
Jun 12, 2018 8.259 8.276 8.253 8.259 130,159 -0.01(-0.07%)
Jun 11, 2018 8.287 8.292 8.242 8.265 211,546 -0.03(-0.34%)
Jun 08, 2018 8.270 8.293 8.237 8.293 207,768 +0.03(+0.34%)
Jun 07, 2018 8.237 8.265 8.226 8.265 168,978 +0.03(+0.34%)
Jun 06, 2018 8.248 8.209 8.237 206,479 +0.02(+0.20%)
Jun 05, 2018 8.214 8.242 8.209 8.220 150,535 +0.01(+0.14%)
Jun 04, 2018 8.198 8.250 8.198 8.209 180,910 +0.02(+0.20%)
Jun 01, 2018 8.175 8.231 8.175 8.192 173,933 +0.01(+0.10%)
May 31, 2018 8.228 8.245 8.184 8.184 260,180 -0.04(-0.47%)
May 30, 2018 8.211 8.245 8.206 8.222 220,522 -0.01(-0.07%)
May 29, 2018 8.234 8.245 8.184 8.228 159,076 -0.01(-0.13%)
May 25, 2018 8.239 8.239 8.239 0 -0.01(-0.13%)
May 24, 2018 8.272 8.277 8.228 8.250 239,410 -0.03(-0.34%)
May 23, 2018 8.256 8.289 8.256 8.278 124,618 +0.00(+0.00%)
May 22, 2018 8.272 8.295 8.272 8.278 140,062 -0.00(-0.05%)
May 21, 2018 8.289 8.300 8.267 8.282 177,957 +0.00(+0.05%)
May 18, 2018 8.272 8.289 8.272 8.278 95,174 -0.01(-0.13%)
May 17, 2018 8.267 8.295 8.267 8.289 140,255 -0.01(-0.07%)
May 16, 2018 8.317 8.317 8.278 8.295 156,790 +0.01(+0.07%)
May 15, 2018 8.311 8.322 8.272 8.289 157,234 -0.03(-0.33%)
May 14, 2018 8.317 8.335 8.311 8.317 133,743 +0.00(+0.00%)
May 11, 2018 8.306 8.328 8.300 8.317 130,066 +0.01(+0.07%)
May 10, 2018 8.295 8.339 8.295 8.311 128,882 +0.01(+0.07%)
May 09, 2018 8.306 8.339 8.306 8.306 101,423 +0.00(+0.00%)
May 08, 2018 8.283 8.333 8.272 8.306 109,444 +0.00(+0.00%)
May 07, 2018 8.345 8.350 8.306 8.306 127,745 -0.04(-0.50%)
May 04, 2018 8.345 8.356 8.328 8.347 100,032 -0.01(-0.10%)
May 03, 2018 8.361 8.361 8.323 8.356 128,713 +0.01(+0.13%)
May 02, 2018 8.350 8.358 8.333 8.345 206,431 +0.02(+0.27%)
May 01, 2018 8.322 8.356 8.322 8.322 191,911 -0.00(-0.03%)
Apr 30, 2018 8.303 8.342 8.303 8.325 160,022 +0.02(+0.27%)
Apr 27, 2018 8.292 8.336 8.292 8.303 147,684 +0.01(+0.13%)
Apr 26, 2018 8.281 8.312 8.281 8.292 119,773 +0.02(+0.27%)
Apr 25, 2018 8.264 8.291 8.253 8.270 177,689 -0.01(-0.16%)
Apr 24, 2018 8.292 8.319 8.276 8.283 252,091 -0.01(-0.11%)
Apr 23, 2018 8.309 8.309 8.281 8.292 153,646 +0.00(+0.00%)
Apr 20, 2018 8.325 8.325 8.281 8.292 126,316 -0.02(-0.27%)
Apr 19, 2018 8.336 8.342 8.303 8.314 183,709 -0.02(-0.26%)
Apr 18, 2018 8.369 8.391 8.336 8.336 204,473 -0.04(-0.46%)
Apr 17, 2018 8.364 8.402 8.364 8.375 234,353 +0.02(+0.20%)
Apr 16, 2018 8.331 8.364 8.309 8.358 132,772 +0.03(+0.40%)
Apr 13, 2018 8.342 8.342 8.314 8.325 100,621 +0.02(+0.27%)
Apr 12, 2018 8.347 8.353 8.298 8.303 196,422 -0.03(-0.40%)
Apr 11, 2018 8.314 8.336 8.292 8.336 186,259 +0.03(+0.33%)
Apr 10, 2018 8.287 8.309 8.279 8.309 140,160 +0.03(+0.40%)
Apr 09, 2018 8.264 8.281 8.253 8.276 168,670 +0.03(+0.33%)
Apr 06, 2018 8.248 8.264 8.248 8.248 171,935 -0.01(-0.07%)
Apr 05, 2018 8.220 8.259 8.220 8.253 219,940 +0.04(+0.47%)
Apr 04, 2018 8.226 8.264 8.215 8.215 236,707 -0.04(-0.53%)
Apr 03, 2018 8.248 8.270 8.231 8.259 146,611 +0.02(+0.20%)
Apr 02, 2018 8.281 8.281 8.242 8.242 321,462 +0.01(+0.10%)
Mar 29, 2018 8.234 8.234 8.234 0 +0.03(+0.33%)
Mar 28, 2018 8.212 8.223 8.207 8.207 142,931 +0.01(+0.13%)
Mar 27, 2018 8.207 8.234 8.196 8.196 306,494 -0.03(-0.33%)
Mar 26, 2018 8.234 8.234 8.196 8.223 316,097 +0.03(+0.33%)
Mar 23, 2018 8.256 8.262 8.185 8.196 327,751 -0.02(-0.27%)
Mar 22, 2018 8.278 8.278 8.218 8.218 215,856 -0.07(-0.79%)
Mar 21, 2018 8.311 8.311 8.256 8.283 401,597 -0.02(-0.20%)
Mar 20, 2018 8.360 8.379 8.294 8.300 388,870 -0.08(-0.91%)
Mar 19, 2018 8.426 8.426 8.366 8.376 182,743 -0.08(-0.97%)
Mar 16, 2018 8.486 8.486 8.442 8.459 218,766 -0.02(-0.19%)
Mar 15, 2018 8.491 8.491 8.469 8.475 184,381 +0.00(+0.00%)
Mar 14, 2018 8.475 8.480 8.453 8.475 166,737 -0.01(-0.06%)
Mar 13, 2018 8.519 8.519 8.464 8.480 208,132 -0.02(-0.19%)
Mar 12, 2018 8.530 8.536 8.497 8.497 123,968 -0.02(-0.19%)
Mar 09, 2018 8.535 8.541 8.508 8.513 129,155 +0.01(+0.06%)
Mar 08, 2018 8.513 8.541 8.502 8.508 177,843 -0.01(-0.06%)
Mar 07, 2018 8.552 8.513 8.513 187,700 -0.04(-0.51%)
Mar 06, 2018 8.584 8.590 8.546 8.557 230,155 +0.00(+0.00%)
Mar 05, 2018 8.557 8.581 8.546 8.557 118,187 -0.03(-0.32%)
Mar 02, 2018 8.579 8.601 8.562 8.584 96,705 -0.02(-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.