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 (%)
Mar 29, 2019 8.730 8.784 8.719 8.760 173,611 +0.03(+0.34%)
Mar 28, 2019 8.688 8.736 8.664 8.730 63,055 +0.04(+0.48%)
Mar 27, 2019 8.706 8.706 8.673 8.688 116,226 -0.02(-0.28%)
Mar 26, 2019 8.700 8.730 8.700 8.712 93,691 +0.02(+0.28%)
Mar 25, 2019 8.706 8.712 8.640 8.688 165,169 -0.02(-0.21%)
Mar 22, 2019 8.706 8.718 8.682 8.706 205,298 +0.00(+0.00%)
Mar 21, 2019 8.700 8.742 8.700 8.706 227,490 -0.02(-0.21%)
Mar 20, 2019 8.700 8.742 8.688 8.724 280,719 +0.03(+0.34%)
Mar 19, 2019 8.694 8.706 8.688 8.694 112,598 +0.01(+0.07%)
Mar 18, 2019 8.658 8.706 8.658 8.688 218,294 +0.03(+0.35%)
Mar 15, 2019 8.694 8.694 8.658 8.658 227,645 -0.01(-0.14%)
Mar 14, 2019 8.682 8.682 8.646 8.670 143,158 -0.01(-0.14%)
Mar 13, 2019 8.670 8.706 8.652 8.682 139,117 +0.02(+0.21%)
Mar 12, 2019 8.664 8.706 8.664 8.664 82,641 +0.00(+0.00%)
Mar 11, 2019 8.646 8.670 8.634 8.664 147,216 +0.02(+0.28%)
Mar 08, 2019 8.604 8.646 8.592 8.640 88,389 +0.02(+0.21%)
Mar 07, 2019 8.658 8.670 8.622 8.622 219,075 -0.05(-0.55%)
Mar 06, 2019 8.706 8.712 8.646 8.670 209,611 -0.04(-0.41%)
Mar 05, 2019 8.700 8.712 8.604 8.706 124,501 +0.00(+0.00%)
Mar 04, 2019 8.718 8.718 8.670 8.706 119,526 -0.01(-0.07%)
Mar 01, 2019 8.712 8.718 8.700 8.712 150,596 +0.03(+0.38%)
Feb 28, 2019 8.673 8.695 8.650 8.679 230,866 -0.02(-0.27%)
Feb 27, 2019 8.685 8.727 8.679 8.703 79,293 +0.00(+0.00%)
Feb 26, 2019 8.673 8.716 8.673 8.703 100,868 +0.02(+0.21%)
Feb 25, 2019 8.697 8.721 8.679 8.685 154,949 +0.00(+0.00%)
Feb 22, 2019 8.650 8.691 8.644 8.685 116,076 +0.05(+0.62%)
Feb 21, 2019 8.644 8.644 8.620 8.632 151,285 +0.00(+0.00%)
Feb 20, 2019 8.626 8.638 8.614 8.632 220,091 +0.02(+0.21%)
Feb 19, 2019 8.608 8.632 8.592 8.614 142,181 -0.01(-0.07%)
Feb 15, 2019 8.632 8.650 8.596 8.620 346,213 +0.03(+0.35%)
Feb 14, 2019 8.602 8.620 8.584 8.590 116,555 -0.01(-0.14%)
Feb 13, 2019 8.572 8.602 8.572 8.602 97,037 +0.03(+0.35%)
Feb 12, 2019 8.507 8.578 8.495 8.572 145,354 +0.08(+0.91%)
Feb 11, 2019 8.477 8.513 8.471 8.495 70,133 +0.01(+0.14%)
Feb 08, 2019 8.471 8.501 8.465 8.483 62,657 -0.04(-0.49%)
Feb 07, 2019 8.525 8.543 8.504 8.525 130,457 -0.02(-0.21%)
Feb 06, 2019 8.513 8.543 8.513 8.543 153,256 +0.02(+0.28%)
Feb 05, 2019 8.507 8.543 8.471 8.519 108,414 +0.01(+0.14%)
Feb 04, 2019 8.477 8.513 8.477 8.507 86,187 +0.03(+0.35%)
Feb 01, 2019 8.471 8.501 8.459 8.477 151,353 +0.01(+0.11%)
Jan 31, 2019 8.374 8.468 8.356 8.468 350,082 +0.08(+0.99%)
Jan 30, 2019 8.344 8.403 8.344 8.385 134,018 +0.05(+0.64%)
Jan 29, 2019 8.320 8.356 8.320 8.332 180,239 +0.01(+0.07%)
Jan 28, 2019 8.291 8.326 8.291 8.326 81,717 -0.01(-0.07%)
Jan 25, 2019 8.326 8.350 8.326 8.332 165,161 +0.02(+0.28%)
Jan 24, 2019 8.344 8.344 8.273 8.309 239,628 +0.05(+0.57%)
Jan 23, 2019 8.244 8.270 8.238 8.261 167,822 +0.04(+0.43%)
Jan 22, 2019 8.220 8.261 8.202 8.226 140,245 -0.04(-0.43%)
Jan 18, 2019 8.285 8.303 8.261 8.261 212,713 -0.02(-0.21%)
Jan 17, 2019 8.255 8.285 8.255 8.279 131,281 +0.02(+0.29%)
Jan 16, 2019 8.238 8.267 8.232 8.255 386,108 +0.04(+0.50%)
Jan 15, 2019 8.173 8.214 8.160 8.214 235,245 +0.07(+0.87%)
Jan 14, 2019 8.131 8.208 8.131 8.143 240,242 -0.08(-1.01%)
Jan 11, 2019 8.220 8.235 8.184 8.226 110,841 -0.04(-0.43%)
Jan 10, 2019 8.220 8.261 8.208 8.261 292,495 +0.04(+0.43%)
Jan 09, 2019 8.226 8.249 8.202 8.226 238,034 -0.01(-0.07%)
Jan 08, 2019 8.196 8.246 8.190 8.232 164,232 +0.06(+0.72%)
Jan 07, 2019 8.031 8.179 8.031 8.173 237,843 +0.15(+1.92%)
Jan 04, 2019 8.037 8.060 7.942 8.019 555,729 +0.17(+2.18%)
Jan 03, 2019 7.789 7.859 7.789 7.848 460,321 +0.02(+0.23%)
Jan 02, 2019 7.759 7.883 7.753 7.830 412,106 +0.04(+0.57%)
Dec 31, 2018 7.821 7.897 7.762 7.786 893,456 -0.01(-0.15%)
Dec 28, 2018 7.680 7.862 7.680 7.797 571,927 +0.12(+1.53%)
Dec 27, 2018 7.616 7.692 7.604 7.680 817,952 -0.05(-0.61%)
Dec 26, 2018 7.528 7.756 7.487 7.727 616,791 +0.20(+2.65%)
Dec 24, 2018 7.457 7.528 7.457 7.528 281,614 +0.04(+0.47%)
Dec 21, 2018 7.580 7.645 7.487 7.492 584,379 -0.12(-1.62%)
Dec 20, 2018 7.680 7.680 7.428 7.616 791,126 -0.11(-1.48%)
Dec 19, 2018 7.745 7.786 7.695 7.730 488,274 -0.04(-0.57%)
Dec 18, 2018 7.856 7.879 7.745 7.774 407,278 -0.08(-1.04%)
Dec 17, 2018 7.997 7.997 7.850 7.856 321,903 -0.14(-1.76%)
Dec 14, 2018 7.991 8.032 7.991 7.997 243,406 -0.06(-0.80%)
Dec 13, 2018 8.137 8.137 8.044 8.061 213,276 -0.06(-0.79%)
Dec 12, 2018 8.049 8.155 8.049 8.126 272,575 +0.09(+1.09%)
Dec 11, 2018 8.038 8.079 8.032 8.038 326,664 +0.00(+0.00%)
Dec 10, 2018 8.002 8.051 7.979 8.038 233,745 +0.02(+0.22%)
Dec 07, 2018 8.002 8.032 7.985 8.020 242,553 +0.01(+0.15%)
Dec 06, 2018 7.985 8.055 7.956 8.008 325,429 -0.08(-1.01%)
Dec 04, 2018 8.090 8.126 8.073 8.090 204,686 -0.02(-0.29%)
Dec 03, 2018 8.090 8.161 8.079 8.114 311,049 +0.07(+0.91%)
Nov 30, 2018 8.058 8.058 8.017 8.041 209,862 -0.03(-0.43%)
Nov 29, 2018 8.064 8.093 8.058 8.075 274,401 +0.00(+0.00%)
Nov 28, 2018 8.012 8.087 8.006 8.075 283,813 +0.06(+0.73%)
Nov 27, 2018 7.965 8.035 7.965 8.017 244,430 +0.01(+0.07%)
Nov 26, 2018 7.982 8.041 7.976 8.012 158,495 +0.05(+0.58%)
Nov 23, 2018 7.982 7.994 7.965 7.965 88,688 -0.03(-0.44%)
Nov 21, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 20, 2018 8.012 8.023 7.977 8.000 166,420 -0.06(-0.72%)
Nov 19, 2018 8.087 8.087 8.017 8.058 151,804 -0.05(-0.57%)
Nov 16, 2018 8.116 8.116 8.087 8.105 550,009 -0.03(-0.43%)
Nov 15, 2018 8.169 8.169 8.105 8.139 417,032 -0.03(-0.36%)
Nov 14, 2018 8.209 8.227 8.151 8.169 192,362 -0.03(-0.35%)
Nov 13, 2018 8.221 8.221 8.198 8.198 138,287 -0.01(-0.07%)
Nov 12, 2018 8.250 8.250 8.169 8.204 178,739 -0.03(-0.42%)
Nov 09, 2018 8.279 8.279 8.233 8.238 173,596 -0.05(-0.63%)
Nov 08, 2018 8.279 8.302 8.262 8.291 253,827 +0.01(+0.07%)
Nov 07, 2018 8.198 8.302 8.198 8.285 148,863 +0.10(+1.28%)
Nov 06, 2018 8.128 8.186 8.128 8.180 99,958 +0.03(+0.36%)
Nov 05, 2018 8.093 8.157 8.093 8.151 192,671 +0.05(+0.65%)
Nov 02, 2018 8.087 8.116 8.087 8.099 131,658 +0.01(+0.14%)
Nov 01, 2018 8.046 8.116 8.046 8.087 179,309 +0.06(+0.69%)
Oct 31, 2018 8.095 8.107 8.017 8.032 462,776 -0.05(-0.64%)
Oct 30, 2018 8.009 8.084 7.986 8.084 222,554 +0.02(+0.29%)
Oct 29, 2018 8.153 8.153 8.015 8.061 230,046 -0.06(-0.78%)
Oct 26, 2018 8.153 8.153 8.090 8.124 316,582 -0.03(-0.35%)
Oct 25, 2018 8.170 8.170 8.124 8.153 113,335 +0.02(+0.21%)
Oct 24, 2018 8.165 8.188 8.130 8.136 133,560 -0.06(-0.70%)
Oct 23, 2018 8.240 8.245 8.194 8.194 148,878 -0.08(-0.91%)
Oct 22, 2018 8.280 8.280 8.250 8.269 70,631 +0.01(+0.07%)
Oct 19, 2018 8.292 8.326 8.251 8.263 151,710 -0.02(-0.21%)
Oct 18, 2018 8.321 8.321 8.280 8.280 114,572 -0.06(-0.69%)
Oct 17, 2018 8.315 8.349 8.309 8.338 121,189 +0.00(+0.00%)
Oct 16, 2018 8.292 8.355 8.269 8.338 245,382 +0.08(+0.98%)
Oct 15, 2018 8.263 8.263 8.205 8.257 272,238 +0.01(+0.14%)
Oct 12, 2018 8.228 8.274 8.228 8.246 212,498 +0.04(+0.49%)
Oct 11, 2018 8.182 8.222 8.182 8.205 173,141 +0.04(+0.50%)
Oct 10, 2018 8.269 8.297 8.153 8.165 312,751 -0.12(-1.46%)
Oct 09, 2018 8.309 8.321 8.286 8.286 166,055 -0.01(-0.14%)
Oct 08, 2018 8.274 8.315 8.228 8.297 157,047 -0.01(-0.07%)
Oct 05, 2018 8.378 8.390 8.222 8.303 261,163 -0.09(-1.10%)
Oct 04, 2018 8.476 8.494 8.378 8.396 239,589 -0.09(-1.02%)
Oct 03, 2018 8.505 8.527 8.476 8.482 167,305 -0.02(-0.27%)
Oct 02, 2018 8.482 8.523 8.482 8.505 129,433 +0.00(+0.00%)
Oct 01, 2018 8.459 8.517 8.459 8.505 122,189 +0.05(+0.58%)
Sep 28, 2018 8.508 8.508 8.456 8.456 160,647 -0.03(-0.41%)
Sep 27, 2018 8.479 8.502 8.456 8.491 139,595 +0.02(+0.20%)
Sep 26, 2018 8.485 8.496 8.473 8.473 225,514 -0.01(-0.14%)
Sep 25, 2018 8.491 8.502 8.473 8.485 169,427 +0.01(+0.07%)
Sep 24, 2018 8.473 8.496 8.471 8.479 212,921 +0.01(+0.07%)
Sep 21, 2018 8.496 8.519 8.473 8.473 171,984 -0.02(-0.20%)
Sep 20, 2018 8.519 8.519 8.473 8.491 184,201 -0.02(-0.20%)
Sep 19, 2018 8.525 8.542 8.502 8.508 124,500 -0.02(-0.20%)
Sep 18, 2018 8.525 8.542 8.514 8.525 306,694 +0.02(+0.20%)
Sep 17, 2018 8.537 8.542 8.508 8.508 151,317 -0.02(-0.20%)
Sep 14, 2018 8.537 8.537 8.496 8.525 129,947 -0.01(-0.07%)
Sep 13, 2018 8.519 8.554 8.519 8.531 175,886 +0.02(+0.20%)
Sep 12, 2018 8.496 8.542 8.496 8.514 230,053 +0.02(+0.27%)
Sep 11, 2018 8.485 8.497 8.476 8.491 133,591 +0.01(+0.07%)
Sep 10, 2018 8.473 8.491 8.473 8.485 120,828 +0.00(+0.00%)
Sep 07, 2018 8.479 8.508 8.473 8.485 249,081 -0.01(-0.13%)
Sep 06, 2018 8.485 8.502 8.456 8.496 194,703 +0.00(+0.00%)
Sep 05, 2018 8.519 8.530 8.491 8.496 175,462 -0.02(-0.20%)
Sep 04, 2018 8.537 8.553 8.508 8.514 199,219 -0.01(-0.17%)
Aug 31, 2018 8.528 8.528 8.528 0 +0.00(+0.00%)
Aug 30, 2018 8.482 8.528 8.482 8.528 339,833 +0.04(+0.43%)
Aug 29, 2018 8.494 8.534 8.482 8.491 225,952 -0.01(-0.16%)
Aug 28, 2018 8.482 8.505 8.477 8.505 182,665 +0.02(+0.20%)
Aug 27, 2018 8.499 8.505 8.482 8.488 266,427 -0.01(-0.07%)
Aug 24, 2018 8.494 8.517 8.488 8.494 150,714 +0.01(+0.07%)
Aug 23, 2018 8.482 8.499 8.465 8.488 177,697 +0.01(+0.07%)
Aug 22, 2018 8.465 8.482 8.454 8.482 206,935 +0.01(+0.07%)
Aug 21, 2018 8.482 8.482 8.460 8.477 232,327 +0.02(+0.20%)
Aug 20, 2018 8.448 8.471 8.448 8.460 132,874 +0.01(+0.13%)
Aug 17, 2018 8.425 8.460 8.425 8.448 210,789 +0.01(+0.13%)
Aug 16, 2018 8.425 8.438 8.408 8.437 261,282 +0.03(+0.34%)
Aug 15, 2018 8.403 8.425 8.391 8.408 138,898 +0.00(+0.00%)
Aug 14, 2018 8.386 8.408 8.380 8.408 167,244 +0.02(+0.27%)
Aug 13, 2018 8.391 8.412 8.380 8.386 163,866 -0.01(-0.07%)
Aug 10, 2018 8.334 8.403 8.334 8.391 260,149 +0.01(+0.07%)
Aug 09, 2018 8.374 8.431 8.363 8.386 433,188 +0.01(+0.14%)
Aug 08, 2018 8.340 8.386 8.340 8.374 253,177 +0.02(+0.20%)
Aug 07, 2018 8.317 8.357 8.317 8.357 234,043 +0.03(+0.41%)
Aug 06, 2018 8.283 8.323 8.283 8.323 162,566 +0.05(+0.55%)
Aug 03, 2018 8.255 8.300 8.255 8.277 169,158 +0.02(+0.21%)
Aug 02, 2018 8.232 8.283 8.232 8.260 193,843 -0.01(-0.14%)
Aug 01, 2018 8.243 8.283 8.243 8.272 149,885 +0.00(+0.03%)
Jul 31, 2018 8.275 8.289 8.235 8.269 259,096 -0.01(-0.07%)
Jul 30, 2018 8.286 8.297 8.263 8.275 162,653 -0.01(-0.14%)
Jul 27, 2018 8.303 8.303 8.269 8.286 183,474 +0.01(+0.07%)
Jul 26, 2018 8.275 8.297 8.258 8.280 309,342 +0.00(+0.00%)
Jul 25, 2018 8.269 8.297 8.269 8.280 310,964 +0.01(+0.17%)
Jul 24, 2018 8.246 8.278 8.246 8.266 239,464 +0.01(+0.17%)
Jul 23, 2018 8.235 8.252 8.224 8.252 188,546 +0.02(+0.27%)
Jul 20, 2018 8.201 8.241 8.200 8.229 197,672 +0.01(+0.14%)
Jul 19, 2018 8.204 8.218 8.195 8.218 160,192 +0.02(+0.21%)
Jul 18, 2018 8.235 8.235 8.201 8.201 132,127 -0.02(-0.27%)
Jul 17, 2018 8.207 8.224 8.193 8.224 301,205 +0.02(+0.21%)
Jul 16, 2018 8.212 8.218 8.195 8.207 199,981 +0.00(+0.00%)
Jul 13, 2018 8.190 8.207 8.190 8.207 116,407 +0.02(+0.21%)
Jul 12, 2018 8.178 8.212 8.178 8.190 166,354 +0.01(+0.14%)
Jul 11, 2018 8.167 8.195 8.167 8.178 154,238 -0.01(-0.07%)
Jul 10, 2018 8.167 8.195 8.162 8.184 221,441 +0.01(+0.14%)
Jul 09, 2018 8.229 8.235 8.111 8.173 519,164 -0.05(-0.62%)
Jul 06, 2018 8.201 8.224 8.195 8.224 145,707 +0.03(+0.34%)
Jul 05, 2018 8.184 8.195 8.178 8.195 112,810 +0.01(+0.07%)
Jul 03, 2018 8.190 8.190 8.190 0 -0.01(-0.07%)
Jul 02, 2018 8.212 8.246 8.173 8.195 368,960 -0.07(-0.86%)
Jun 29, 2018 8.266 8.272 8.227 8.266 349,516 -0.01(-0.07%)
Jun 28, 2018 8.249 8.272 8.232 8.272 302,149 +0.02(+0.20%)
Jun 27, 2018 8.266 8.289 8.241 8.255 149,223 -0.01(-0.07%)
Jun 26, 2018 8.249 8.277 8.249 8.260 107,350 -0.01(-0.07%)
Jun 25, 2018 8.289 8.300 8.244 8.266 147,630 -0.03(-0.34%)
Jun 22, 2018 8.311 8.317 8.294 8.294 77,138 -0.02(-0.20%)
Jun 21, 2018 8.305 8.328 8.294 8.311 135,029 -0.01(-0.13%)
Jun 20, 2018 8.289 8.322 8.289 8.322 124,098 +0.03(+0.41%)
Jun 19, 2018 8.294 8.322 8.283 8.289 155,636 -0.03(-0.40%)
Jun 18, 2018 8.300 8.323 8.286 8.322 140,170 +0.03(+0.34%)
Jun 15, 2018 8.350 8.277 8.294 187,822 -0.06(-0.67%)
Jun 14, 2018 8.311 8.350 8.289 8.350 212,262 +0.06(+0.74%)
Jun 13, 2018 8.294 8.311 8.277 8.289 103,477 -0.01(-0.07%)
Jun 12, 2018 8.294 8.311 8.289 8.294 129,608 -0.01(-0.07%)
Jun 11, 2018 8.322 8.327 8.277 8.300 210,651 -0.03(-0.34%)
Jun 08, 2018 8.305 8.328 8.272 8.328 206,889 +0.03(+0.34%)
Jun 07, 2018 8.272 8.300 8.260 8.300 168,263 +0.03(+0.34%)
Jun 06, 2018 8.283 8.244 8.272 205,606 +0.02(+0.20%)
Jun 05, 2018 8.249 8.277 8.244 8.255 149,898 +0.01(+0.14%)
Jun 04, 2018 8.232 8.285 8.232 8.244 180,145 +0.02(+0.20%)
Jun 01, 2018 8.210 8.266 8.210 8.227 173,197 +0.01(+0.10%)
May 31, 2018 8.263 8.280 8.218 8.218 259,080 -0.04(-0.47%)
May 30, 2018 8.246 8.280 8.241 8.257 219,590 -0.01(-0.07%)
May 29, 2018 8.269 8.280 8.218 8.263 158,403 -0.01(-0.13%)
May 25, 2018 8.274 8.274 8.274 0 -0.01(-0.13%)
May 24, 2018 8.308 8.313 8.263 8.285 238,397 -0.03(-0.34%)
May 23, 2018 8.291 8.324 8.291 8.313 124,091 +0.00(+0.00%)
May 22, 2018 8.308 8.330 8.308 8.313 139,470 -0.00(-0.05%)
May 21, 2018 8.324 8.335 8.302 8.317 177,205 +0.00(+0.05%)
May 18, 2018 8.308 8.324 8.308 8.313 94,772 -0.01(-0.13%)
May 17, 2018 8.302 8.330 8.302 8.324 139,662 -0.01(-0.07%)
May 16, 2018 8.352 8.352 8.313 8.330 156,127 +0.01(+0.07%)
May 15, 2018 8.347 8.358 8.308 8.324 156,569 -0.03(-0.33%)
May 14, 2018 8.352 8.371 8.347 8.352 133,178 +0.00(+0.00%)
May 11, 2018 8.341 8.363 8.335 8.352 129,516 +0.01(+0.07%)
May 10, 2018 8.330 8.374 8.330 8.347 128,337 +0.01(+0.07%)
May 09, 2018 8.341 8.374 8.341 8.341 100,994 +0.00(+0.00%)
May 08, 2018 8.319 8.369 8.308 8.341 108,981 +0.00(+0.00%)
May 07, 2018 8.380 8.386 8.341 8.341 127,205 -0.04(-0.50%)
May 04, 2018 8.380 8.391 8.363 8.383 99,609 -0.01(-0.10%)
May 03, 2018 8.397 8.397 8.358 8.391 128,169 +0.01(+0.13%)
May 02, 2018 8.386 8.394 8.369 8.380 205,558 +0.02(+0.27%)
May 01, 2018 8.358 8.391 8.358 8.358 191,100 -0.00(-0.03%)
Apr 30, 2018 8.338 8.377 8.338 8.360 159,345 +0.02(+0.27%)
Apr 27, 2018 8.327 8.372 8.327 8.338 147,059 +0.01(+0.13%)
Apr 26, 2018 8.316 8.348 8.316 8.327 119,266 +0.02(+0.27%)
Apr 25, 2018 8.300 8.327 8.289 8.305 176,938 -0.01(-0.16%)
Apr 24, 2018 8.327 8.354 8.311 8.318 251,025 -0.01(-0.11%)
Apr 23, 2018 8.344 8.344 8.316 8.327 152,996 +0.00(+0.00%)
Apr 20, 2018 8.360 8.360 8.316 8.327 125,781 -0.02(-0.27%)
Apr 19, 2018 8.372 8.377 8.338 8.349 182,932 -0.02(-0.26%)
Apr 18, 2018 8.405 8.427 8.372 8.372 203,608 -0.04(-0.46%)
Apr 17, 2018 8.399 8.438 8.399 8.410 233,362 +0.02(+0.20%)
Apr 16, 2018 8.366 8.399 8.344 8.394 132,210 +0.03(+0.40%)
Apr 13, 2018 8.377 8.377 8.349 8.360 100,195 +0.02(+0.27%)
Apr 12, 2018 8.383 8.388 8.333 8.338 195,591 -0.03(-0.40%)
Apr 11, 2018 8.349 8.372 8.327 8.372 185,472 +0.03(+0.33%)
Apr 10, 2018 8.322 8.344 8.314 8.344 139,568 +0.03(+0.40%)
Apr 09, 2018 8.300 8.316 8.289 8.311 167,957 +0.03(+0.33%)
Apr 06, 2018 8.283 8.300 8.283 8.283 171,208 -0.01(-0.07%)
Apr 05, 2018 8.255 8.294 8.255 8.289 219,010 +0.04(+0.47%)
Apr 04, 2018 8.261 8.300 8.250 8.250 235,706 -0.04(-0.53%)
Apr 03, 2018 8.283 8.305 8.266 8.294 145,991 +0.02(+0.20%)
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.