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 )

12.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jun 29, 2018 8.265 8.271 8.226 8.265 349,548 -0.01(-0.07%)
Jun 28, 2018 8.248 8.271 8.232 8.271 302,177 +0.02(+0.20%)
Jun 27, 2018 8.265 8.288 8.240 8.254 149,237 -0.01(-0.07%)
Jun 26, 2018 8.248 8.277 8.248 8.260 107,360 -0.01(-0.07%)
Jun 25, 2018 8.288 8.299 8.243 8.265 147,643 -0.03(-0.34%)
Jun 22, 2018 8.310 8.317 8.293 8.293 77,145 -0.02(-0.20%)
Jun 21, 2018 8.305 8.327 8.293 8.310 135,042 -0.01(-0.13%)
Jun 20, 2018 8.288 8.321 8.288 8.321 124,110 +0.03(+0.41%)
Jun 19, 2018 8.293 8.321 8.282 8.288 155,651 -0.03(-0.40%)
Jun 18, 2018 8.299 8.322 8.285 8.321 140,183 +0.03(+0.34%)
Jun 15, 2018 8.349 8.277 8.293 187,840 -0.06(-0.67%)
Jun 14, 2018 8.310 8.349 8.288 8.349 212,282 +0.06(+0.74%)
Jun 13, 2018 8.293 8.310 8.277 8.288 103,487 -0.01(-0.07%)
Jun 12, 2018 8.293 8.310 8.288 8.293 129,621 -0.01(-0.07%)
Jun 11, 2018 8.321 8.326 8.277 8.299 210,671 -0.03(-0.34%)
Jun 08, 2018 8.305 8.327 8.271 8.327 206,909 +0.03(+0.34%)
Jun 07, 2018 8.271 8.299 8.260 8.299 168,279 +0.03(+0.34%)
Jun 06, 2018 8.282 8.243 8.271 205,626 +0.02(+0.20%)
Jun 05, 2018 8.248 8.277 8.243 8.254 149,912 +0.01(+0.14%)
Jun 04, 2018 8.232 8.284 8.232 8.243 180,162 +0.02(+0.20%)
Jun 01, 2018 8.209 8.265 8.209 8.226 173,214 +0.01(+0.10%)
May 31, 2018 8.262 8.279 8.218 8.218 259,104 -0.04(-0.47%)
May 30, 2018 8.245 8.279 8.240 8.257 219,611 -0.01(-0.07%)
May 29, 2018 8.268 8.279 8.218 8.262 158,418 -0.01(-0.13%)
May 25, 2018 8.273 8.273 8.273 0 -0.01(-0.13%)
May 24, 2018 8.307 8.312 8.262 8.284 238,420 -0.03(-0.34%)
May 23, 2018 8.290 8.323 8.290 8.312 124,103 +0.00(+0.00%)
May 22, 2018 8.307 8.329 8.307 8.312 139,483 -0.00(-0.05%)
May 21, 2018 8.323 8.335 8.301 8.316 177,222 +0.00(+0.05%)
May 18, 2018 8.307 8.323 8.307 8.312 94,781 -0.01(-0.13%)
May 17, 2018 8.301 8.329 8.301 8.323 139,675 -0.01(-0.07%)
May 16, 2018 8.351 8.351 8.312 8.329 156,142 +0.01(+0.07%)
May 15, 2018 8.346 8.357 8.307 8.323 156,583 -0.03(-0.33%)
May 14, 2018 8.351 8.370 8.346 8.351 133,190 +0.00(+0.00%)
May 11, 2018 8.340 8.362 8.335 8.351 129,529 +0.01(+0.07%)
May 10, 2018 8.329 8.374 8.329 8.346 128,349 +0.01(+0.07%)
May 09, 2018 8.340 8.374 8.340 8.340 101,004 +0.00(+0.00%)
May 08, 2018 8.318 8.368 8.307 8.340 108,991 +0.00(+0.00%)
May 07, 2018 8.379 8.385 8.340 8.340 127,217 -0.04(-0.50%)
May 04, 2018 8.379 8.390 8.362 8.382 99,618 -0.01(-0.10%)
May 03, 2018 8.396 8.396 8.357 8.390 128,181 +0.01(+0.13%)
May 02, 2018 8.385 8.393 8.368 8.379 205,578 +0.02(+0.27%)
May 01, 2018 8.357 8.390 8.357 8.357 191,118 -0.00(-0.03%)
Apr 30, 2018 8.338 8.376 8.338 8.360 159,360 +0.02(+0.27%)
Apr 27, 2018 8.326 8.371 8.326 8.338 147,073 +0.01(+0.13%)
Apr 26, 2018 8.315 8.347 8.315 8.326 119,277 +0.02(+0.27%)
Apr 25, 2018 8.299 8.326 8.288 8.304 176,954 -0.01(-0.16%)
Apr 24, 2018 8.326 8.354 8.310 8.317 251,048 -0.01(-0.11%)
Apr 23, 2018 8.343 8.343 8.315 8.326 153,010 +0.00(+0.00%)
Apr 20, 2018 8.360 8.360 8.315 8.326 125,793 -0.02(-0.27%)
Apr 19, 2018 8.371 8.376 8.338 8.349 182,950 -0.02(-0.26%)
Apr 18, 2018 8.404 8.426 8.371 8.371 203,627 -0.04(-0.46%)
Apr 17, 2018 8.398 8.437 8.398 8.409 233,384 +0.02(+0.20%)
Apr 16, 2018 8.365 8.398 8.344 8.393 132,223 +0.03(+0.40%)
Apr 13, 2018 8.376 8.376 8.349 8.360 100,205 +0.02(+0.27%)
Apr 12, 2018 8.382 8.387 8.332 8.338 195,609 -0.03(-0.40%)
Apr 11, 2018 8.349 8.371 8.326 8.371 185,489 +0.03(+0.33%)
Apr 10, 2018 8.321 8.343 8.313 8.343 139,581 +0.03(+0.40%)
Apr 09, 2018 8.299 8.315 8.288 8.310 167,973 +0.03(+0.33%)
Apr 06, 2018 8.282 8.299 8.282 8.282 171,224 -0.01(-0.07%)
Apr 05, 2018 8.255 8.293 8.255 8.288 219,031 +0.04(+0.47%)
Apr 04, 2018 8.260 8.299 8.249 8.249 235,728 -0.04(-0.53%)
Apr 03, 2018 8.282 8.304 8.266 8.293 146,005 +0.02(+0.20%)
Apr 02, 2018 8.315 8.315 8.277 8.277 320,132 +0.01(+0.10%)
Mar 29, 2018 8.268 8.268 8.268 0 +0.03(+0.33%)
Mar 28, 2018 8.246 8.257 8.241 8.241 142,340 +0.01(+0.13%)
Mar 27, 2018 8.241 8.268 8.230 8.230 305,226 -0.03(-0.33%)
Mar 26, 2018 8.268 8.268 8.230 8.257 314,790 +0.03(+0.33%)
Mar 23, 2018 8.290 8.296 8.219 8.230 326,395 -0.02(-0.27%)
Mar 22, 2018 8.312 8.312 8.252 8.252 214,963 -0.07(-0.79%)
Mar 21, 2018 8.345 8.345 8.290 8.318 399,936 -0.02(-0.20%)
Mar 20, 2018 8.395 8.414 8.329 8.334 387,262 -0.08(-0.91%)
Mar 19, 2018 8.461 8.461 8.400 8.411 181,987 -0.08(-0.97%)
Mar 16, 2018 8.521 8.521 8.477 8.494 217,861 -0.02(-0.19%)
Mar 15, 2018 8.527 8.527 8.505 8.510 183,618 +0.00(+0.00%)
Mar 14, 2018 8.510 8.516 8.488 8.510 166,048 -0.01(-0.06%)
Mar 13, 2018 8.554 8.554 8.499 8.516 207,271 -0.02(-0.19%)
Mar 12, 2018 8.565 8.572 8.532 8.532 123,455 -0.02(-0.19%)
Mar 09, 2018 8.571 8.576 8.543 8.549 128,621 +0.01(+0.06%)
Mar 08, 2018 8.549 8.576 8.538 8.543 177,107 -0.01(-0.06%)
Mar 07, 2018 8.587 8.549 8.549 186,923 -0.04(-0.51%)
Mar 06, 2018 8.620 8.625 8.582 8.593 229,203 +0.00(+0.00%)
Mar 05, 2018 8.593 8.617 8.582 8.593 117,698 -0.03(-0.32%)
Mar 02, 2018 8.615 8.636 8.598 8.620 96,306 -0.02(-0.19%)
Mar 01, 2018 8.653 8.675 8.625 8.636 151,344 -0.01(-0.16%)
Feb 28, 2018 8.716 8.716 8.650 8.650 268,668 -0.06(-0.69%)
Feb 27, 2018 8.721 8.727 8.699 8.710 122,019 +0.01(+0.13%)
Feb 26, 2018 8.678 8.708 8.678 8.699 182,083 +0.02(+0.25%)
Feb 23, 2018 8.688 8.710 8.656 8.678 203,670 -0.01(-0.06%)
Feb 22, 2018 8.705 8.683 180,800 +0.03(+0.32%)
Feb 21, 2018 8.667 8.732 8.634 8.656 650,210 -0.19(-2.10%)
Feb 20, 2018 8.830 8.858 8.819 8.841 128,817 -0.01(-0.12%)
Feb 16, 2018 8.852 8.852 8.852 0 +0.07(+0.75%)
Feb 15, 2018 8.765 8.787 8.743 8.787 174,166 +0.05(+0.56%)
Feb 14, 2018 8.678 8.743 8.678 8.738 207,906 +0.01(+0.13%)
Feb 13, 2018 8.672 8.748 8.672 8.727 161,686 -0.01(-0.06%)
Feb 12, 2018 8.748 8.770 8.710 8.732 323,307 +0.01(+0.13%)
Feb 09, 2018 8.787 8.808 8.661 8.721 180,564 -0.06(-0.68%)
Feb 08, 2018 8.885 8.907 8.770 8.781 152,335 -0.07(-0.80%)
Feb 07, 2018 8.808 8.885 8.787 8.852 225,676 -0.01(-0.12%)
Feb 06, 2018 8.612 8.863 8.596 8.863 285,802 +0.07(+0.85%)
Feb 05, 2018 9.016 9.024 8.716 8.788 314,023 -0.25(-2.76%)
Feb 02, 2018 9.076 9.092 9.016 9.038 186,171 -0.05(-0.60%)
Feb 01, 2018 9.070 9.114 9.049 9.092 142,554 +0.00(+0.05%)
Jan 31, 2018 9.018 9.142 9.018 9.088 368,134 +0.06(+0.72%)
Jan 30, 2018 9.050 9.050 8.996 9.023 202,284 -0.05(-0.60%)
Jan 29, 2018 9.121 9.121 9.056 9.077 248,274 -0.03(-0.30%)
Jan 26, 2018 9.093 9.126 9.093 9.104 313,416 +0.02(+0.18%)
Jan 25, 2018 9.088 9.099 9.056 9.088 171,429 +0.02(+0.18%)
Jan 24, 2018 9.099 9.099 9.045 9.072 204,121 +0.01(+0.06%)
Jan 23, 2018 9.007 9.074 9.007 9.066 199,524 +0.05(+0.54%)
Jan 22, 2018 8.974 9.018 8.972 9.018 157,657 +0.04(+0.48%)
Jan 19, 2018 8.963 8.991 8.936 8.974 237,159 +0.03(+0.30%)
Jan 18, 2018 9.039 9.039 8.942 8.947 195,052 -0.08(-0.84%)
Jan 17, 2018 9.034 9.050 8.991 9.023 332,508 +0.03(+0.30%)
Jan 16, 2018 9.072 9.072 8.980 8.996 235,475 -0.02(-0.24%)
Jan 12, 2018 9.018 9.018 9.018 0 +0.01(+0.06%)
Jan 11, 2018 9.018 9.039 8.991 9.012 333,693 +0.02(+0.24%)
Jan 10, 2018 8.980 8.991 290,582 -0.06(-0.72%)
Jan 09, 2018 9.034 9.072 9.001 9.056 345,898 +0.02(+0.24%)
Jan 08, 2018 9.001 9.034 9.001 9.034 258,599 +0.03(+0.30%)
Jan 05, 2018 8.991 9.018 8.991 9.007 265,137 +0.02(+0.24%)
Jan 04, 2018 9.028 9.028 8.936 8.985 797,385 -0.02(-0.18%)
Jan 03, 2018 8.991 9.056 8.974 9.001 724,832 -0.02(-0.24%)
Jan 02, 2018 8.920 9.023 8.888 9.023 665,077 +0.12(+1.39%)
Dec 29, 2017 8.900 8.900 8.900 0 +0.06(+0.67%)
Dec 28, 2017 8.803 8.851 8.803 8.841 438,256 +0.04(+0.43%)
Dec 27, 2017 8.824 8.841 8.799 8.803 274,940 -0.02(-0.24%)
Dec 26, 2017 8.760 8.841 8.698 8.824 426,499 +0.05(+0.55%)
Dec 22, 2017 8.787 8.798 8.771 8.776 211,816 -0.01(-0.12%)
Dec 21, 2017 8.830 8.830 8.771 8.787 397,526 -0.03(-0.30%)
Dec 20, 2017 8.792 8.816 8.781 8.814 338,038 +0.03(+0.31%)
Dec 19, 2017 8.830 8.830 8.771 8.787 243,997 -0.03(-0.30%)
Dec 18, 2017 8.851 8.851 8.798 8.814 278,101 -0.01(-0.12%)
Dec 15, 2017 8.803 8.835 8.793 8.824 209,000 +0.03(+0.37%)
Dec 14, 2017 8.830 8.830 8.792 8.792 128,588 -0.04(-0.43%)
Dec 13, 2017 8.798 8.830 8.771 8.830 194,094 +0.04(+0.49%)
Dec 12, 2017 8.760 8.803 8.755 8.787 200,099 +0.02(+0.18%)
Dec 11, 2017 8.744 8.771 8.728 8.771 211,406 +0.04(+0.43%)
Dec 08, 2017 8.760 8.760 8.722 8.733 179,973 -0.03(-0.31%)
Dec 07, 2017 8.744 8.771 8.728 8.760 200,713 +0.03(+0.31%)
Dec 06, 2017 8.760 8.781 8.712 8.733 317,190 -0.02(-0.18%)
Dec 05, 2017 8.760 8.781 8.739 8.749 201,894 +0.01(+0.06%)
Dec 04, 2017 8.765 8.781 8.739 8.744 250,999 -0.03(-0.31%)
Dec 01, 2017 8.738 8.771 8.712 8.771 194,288 +0.05(+0.54%)
Nov 30, 2017 8.718 8.749 8.715 8.724 329,094 +0.01(+0.06%)
Nov 29, 2017 8.777 8.777 8.681 8.718 174,823 -0.04(-0.49%)
Nov 28, 2017 8.740 8.761 8.718 8.761 163,569 +0.03(+0.37%)
Nov 27, 2017 8.750 8.772 8.708 8.729 213,945 -0.04(-0.43%)
Nov 24, 2017 8.729 8.766 8.729 8.766 51,842 +0.05(+0.61%)
Nov 22, 2017 8.660 8.724 8.660 8.713 163,614 +0.04(+0.49%)
Nov 21, 2017 8.681 8.699 8.654 8.670 334,864 +0.00(+0.00%)
Nov 20, 2017 8.702 8.724 8.660 8.670 269,061 -0.02(-0.25%)
Nov 17, 2017 8.750 8.750 8.684 8.692 250,351 +0.00(+0.00%)
Nov 16, 2017 8.665 8.702 8.628 8.692 264,787 +0.10(+1.18%)
Nov 15, 2017 8.580 8.601 8.510 8.590 456,288 +0.02(+0.25%)
Nov 14, 2017 8.638 8.660 8.558 8.569 412,763 -0.10(-1.11%)
Nov 13, 2017 8.718 8.761 8.665 8.665 490,718 -0.11(-1.22%)
Nov 10, 2017 8.798 8.803 8.740 8.772 239,819 -0.03(-0.30%)
Nov 09, 2017 8.852 8.852 8.769 8.798 233,433 -0.07(-0.84%)
Nov 08, 2017 8.980 8.980 8.853 8.873 268,058 -0.10(-1.13%)
Nov 07, 2017 8.980 8.981 8.942 8.974 154,421 +0.01(+0.06%)
Nov 06, 2017 8.948 8.969 8.937 8.969 126,975 +0.03(+0.36%)
Nov 03, 2017 8.985 8.985 8.916 8.937 219,321 -0.04(-0.48%)
Nov 02, 2017 8.932 8.985 8.932 8.980 127,650 +0.04(+0.42%)
Nov 01, 2017 8.990 8.990 8.916 8.942 308,947 -0.01(-0.08%)
Oct 31, 2017 8.976 8.977 8.947 8.949 235,773 +0.00(+0.00%)
Oct 30, 2017 8.986 8.997 8.939 8.949 249,867 -0.05(-0.53%)
Oct 27, 2017 8.933 9.007 8.928 8.997 306,485 +0.07(+0.77%)
Oct 26, 2017 8.954 8.954 8.907 8.928 229,403 -0.01(-0.12%)
Oct 25, 2017 9.044 9.044 8.907 8.939 319,999 -0.12(-1.29%)
Oct 24, 2017 9.081 9.081 9.028 9.055 257,273 +0.01(+0.06%)
Oct 23, 2017 9.034 9.094 9.023 9.050 269,530 +0.02(+0.23%)
Oct 20, 2017 9.044 9.060 9.013 9.028 323,109 -0.03(-0.35%)
Oct 19, 2017 9.028 9.060 9.007 9.060 178,347 +0.04(+0.47%)
Oct 18, 2017 9.060 9.081 9.018 9.018 225,156 -0.04(-0.41%)
Oct 17, 2017 9.066 9.066 9.023 9.055 210,428 +0.01(+0.12%)
Oct 16, 2017 9.050 9.066 9.039 9.044 314,461 +0.02(+0.18%)
Oct 13, 2017 9.034 9.050 9.006 9.028 92,634 +0.01(+0.12%)
Oct 12, 2017 9.081 9.097 8.997 9.018 322,459 -0.05(-0.53%)
Oct 11, 2017 9.060 9.103 9.044 9.066 297,022 +0.00(+0.00%)
Oct 10, 2017 8.981 9.066 8.976 9.066 320,842 +0.08(+0.84%)
Oct 09, 2017 8.965 8.991 8.946 8.990 125,607 +0.04(+0.39%)
Oct 06, 2017 8.954 8.960 8.917 8.954 238,381 +0.00(+0.00%)
Oct 05, 2017 8.976 8.986 8.939 8.954 229,594 -0.02(-0.18%)
Oct 04, 2017 8.965 8.985 8.953 8.970 115,367 +0.01(+0.06%)
Oct 03, 2017 8.949 8.991 8.944 8.965 224,532 +0.02(+0.24%)
Oct 02, 2017 8.991 8.997 8.933 8.944 316,411 +0.00(+0.04%)
Sep 29, 2017 8.945 8.968 8.940 8.940 367,987 +0.00(+0.00%)
Sep 28, 2017 8.924 8.948 8.924 8.940 181,492 +0.01(+0.06%)
Sep 27, 2017 8.935 8.948 8.930 8.935 166,614 +0.00(+0.00%)
Sep 26, 2017 8.940 8.940 8.930 8.935 228,985 +0.02(+0.27%)
Sep 25, 2017 8.945 8.948 8.909 8.911 188,749 -0.02(-0.26%)
Sep 22, 2017 8.945 8.945 8.930 8.935 140,208 +0.01(+0.06%)
Sep 21, 2017 8.924 8.945 8.924 8.930 192,712 +0.02(+0.18%)
Sep 20, 2017 8.903 8.914 8.896 8.914 137,604 +0.01(+0.12%)
Sep 19, 2017 8.919 8.919 8.882 8.903 79,604 +0.01(+0.06%)
Sep 18, 2017 8.909 8.914 8.861 8.898 256,512 -0.01(-0.06%)
Sep 15, 2017 8.882 8.903 8.860 8.903 217,418 +0.03(+0.36%)
Sep 14, 2017 8.872 8.872 8.856 8.872 90,436 +0.00(+0.00%)
Sep 13, 2017 8.867 8.898 8.840 8.872 180,490 +0.01(+0.06%)
Sep 12, 2017 8.898 8.903 8.861 8.867 263,121 -0.01(-0.12%)
Sep 11, 2017 8.840 8.898 8.835 8.877 517,105 +0.06(+0.66%)
Sep 08, 2017 8.867 8.867 8.809 8.819 134,859 -0.04(-0.47%)
Sep 07, 2017 8.893 8.893 8.851 8.861 140,720 +0.01(+0.06%)
Sep 06, 2017 8.872 8.872 8.819 8.856 188,231 +0.01(+0.06%)
Sep 05, 2017 8.867 8.867 8.830 8.851 212,308 -0.01(-0.12%)
Sep 01, 2017 8.846 8.865 8.830 8.861 172,097 +0.03(+0.40%)
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%)
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.