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 )

12.10 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2020 9.506 9.507 9.458 9.486 119,868 +0.03(+0.36%)
Jul 30, 2020 9.445 9.567 9.316 9.452 137,121 -0.02(-0.21%)
Jul 29, 2020 9.337 9.472 9.337 9.472 69,170 +0.12(+1.30%)
Jul 28, 2020 9.256 9.350 9.255 9.350 130,263 +0.07(+0.73%)
Jul 27, 2020 9.242 9.289 9.235 9.283 56,868 +0.02(+0.22%)
Jul 24, 2020 9.208 9.289 9.201 9.262 71,980 +0.08(+0.88%)
Jul 23, 2020 9.235 9.276 9.161 9.181 208,129 -0.04(-0.44%)
Jul 22, 2020 9.147 9.222 9.147 9.222 103,418 +0.08(+0.89%)
Jul 21, 2020 9.093 9.168 9.093 9.140 76,515 +0.05(+0.60%)
Jul 20, 2020 9.039 9.134 9.039 9.086 47,851 +0.03(+0.30%)
Jul 17, 2020 9.053 9.093 9.012 9.059 70,650 +0.02(+0.22%)
Jul 16, 2020 8.992 9.059 8.985 9.039 104,173 +0.04(+0.45%)
Jul 15, 2020 9.039 9.039 8.944 8.998 146,126 +0.05(+0.61%)
Jul 14, 2020 8.897 8.971 8.863 8.944 276,245 +0.03(+0.38%)
Jul 13, 2020 9.019 9.019 8.910 8.910 110,960 -0.05(-0.53%)
Jul 10, 2020 8.904 8.998 8.904 8.958 103,166 +0.03(+0.30%)
Jul 09, 2020 8.971 9.009 8.897 8.931 92,356 -0.06(-0.68%)
Jul 08, 2020 8.992 9.012 8.971 8.992 103,471 +0.03(+0.38%)
Jul 07, 2020 8.965 9.025 8.958 8.958 152,750 -0.06(-0.68%)
Jul 06, 2020 9.019 9.039 8.988 9.019 62,223 +0.05(+0.53%)
Jul 02, 2020 8.944 9.025 8.944 8.971 104,201 +0.06(+0.68%)
Jul 01, 2020 8.924 8.958 8.904 8.910 139,554 +0.01(+0.08%)
Jun 30, 2020 8.823 8.937 8.811 8.904 118,872 +0.05(+0.53%)
Jun 29, 2020 8.931 8.931 8.837 8.857 89,110 -0.03(-0.30%)
Jun 26, 2020 8.971 8.984 8.867 8.884 89,721 -0.11(-1.19%)
Jun 25, 2020 8.991 9.014 8.931 8.991 129,027 -0.02(-0.22%)
Jun 24, 2020 9.031 9.067 8.971 9.011 154,574 -0.05(-0.59%)
Jun 23, 2020 9.092 9.092 9.051 9.065 98,683 +0.00(+0.00%)
Jun 22, 2020 9.071 9.112 9.058 9.065 104,588 -0.01(-0.07%)
Jun 19, 2020 9.098 9.167 9.051 9.071 215,212 -0.01(-0.15%)
Jun 18, 2020 9.092 9.112 9.058 9.085 124,647 +0.00(+0.00%)
Jun 17, 2020 9.125 9.145 9.051 9.085 216,768 +0.01(+0.15%)
Jun 16, 2020 9.172 9.192 9.071 9.071 211,148 +0.01(+0.07%)
Jun 15, 2020 9.011 9.125 8.917 9.065 149,490 +0.02(+0.22%)
Jun 12, 2020 9.152 9.152 8.971 9.045 191,217 +0.07(+0.82%)
Jun 11, 2020 9.206 9.286 8.931 8.971 405,686 -0.44(-4.64%)
Jun 10, 2020 9.427 9.427 9.369 9.407 150,580 -0.03(-0.36%)
Jun 09, 2020 9.427 9.454 9.387 9.440 128,909 -0.06(-0.64%)
Jun 08, 2020 9.427 9.521 9.387 9.501 224,534 +0.12(+1.29%)
Jun 05, 2020 9.407 9.434 9.353 9.380 288,986 +0.09(+0.94%)
Jun 04, 2020 9.380 9.380 9.279 9.293 155,640 -0.08(-0.86%)
Jun 03, 2020 9.434 9.454 9.373 9.373 169,824 -0.05(-0.57%)
Jun 02, 2020 9.394 9.427 9.374 9.427 144,748 +0.07(+0.72%)
Jun 01, 2020 9.192 9.387 9.179 9.360 142,453 +0.13(+1.45%)
May 29, 2020 9.099 9.246 9.099 9.226 177,423 +0.09(+1.02%)
May 28, 2020 8.999 9.166 8.986 9.133 171,191 +0.11(+1.25%)
May 27, 2020 8.973 9.026 8.953 9.019 109,267 +0.03(+0.37%)
May 26, 2020 8.940 9.001 8.935 8.986 316,737 +0.15(+1.66%)
May 22, 2020 8.766 8.873 8.730 8.840 171,864 +0.10(+1.14%)
May 21, 2020 8.700 8.761 8.700 8.740 51,310 -0.01(-0.15%)
May 20, 2020 8.653 8.760 8.640 8.753 115,340 +0.12(+1.39%)
May 19, 2020 8.593 8.647 8.553 8.633 77,666 -0.01(-0.15%)
May 18, 2020 8.547 8.660 8.534 8.647 116,765 +0.23(+2.69%)
May 15, 2020 8.447 8.460 8.394 8.420 124,091 -0.03(-0.32%)
May 14, 2020 8.387 8.454 8.321 8.447 104,024 -0.04(-0.47%)
May 13, 2020 8.480 8.532 8.107 8.487 188,286 -0.04(-0.47%)
May 12, 2020 8.607 8.607 8.527 8.527 108,772 -0.03(-0.31%)
May 11, 2020 8.467 8.573 8.467 8.553 108,474 -0.01(-0.16%)
May 08, 2020 8.534 8.567 8.503 8.567 101,706 +0.09(+1.02%)
May 07, 2020 8.487 8.526 8.474 8.480 91,977 +0.03(+0.39%)
May 06, 2020 8.407 8.454 8.407 8.447 96,807 +0.03(+0.40%)
May 05, 2020 8.407 8.486 8.380 8.414 90,612 +0.04(+0.48%)
May 04, 2020 8.307 8.407 8.307 8.374 145,388 +0.00(+0.00%)
May 01, 2020 8.360 8.387 8.324 8.374 99,453 -0.09(-1.02%)
Apr 30, 2020 8.394 8.467 8.394 8.460 121,035 +0.00(+0.00%)
Apr 29, 2020 8.447 8.493 8.421 8.460 179,655 +0.08(+0.94%)
Apr 28, 2020 8.493 8.493 8.376 8.381 79,916 -0.04(-0.47%)
Apr 27, 2020 8.414 8.506 8.395 8.421 175,996 +0.05(+0.55%)
Apr 24, 2020 8.533 8.533 8.368 8.374 173,655 -0.16(-1.86%)
Apr 23, 2020 8.500 8.579 8.481 8.533 349,981 +0.04(+0.47%)
Apr 22, 2020 8.467 8.599 8.467 8.493 202,517 +0.05(+0.63%)
Apr 21, 2020 8.341 8.460 8.325 8.440 201,688 -0.06(-0.70%)
Apr 20, 2020 8.526 8.566 8.460 8.500 173,956 -0.07(-0.77%)
Apr 17, 2020 8.526 8.579 8.473 8.566 213,508 +0.13(+1.56%)
Apr 16, 2020 8.480 8.480 8.368 8.434 331,658 -0.02(-0.23%)
Apr 15, 2020 8.487 8.493 8.361 8.454 248,037 -0.12(-1.39%)
Apr 14, 2020 8.513 8.665 8.513 8.572 291,822 +0.18(+2.12%)
Apr 13, 2020 8.526 8.533 8.302 8.394 139,484 -0.08(-0.93%)
Apr 09, 2020 8.394 8.815 8.394 8.473 307,760 +0.34(+4.22%)
Apr 08, 2020 7.952 8.210 7.952 8.130 188,543 +0.23(+2.92%)
Apr 07, 2020 7.926 8.046 7.860 7.899 158,752 +0.11(+1.35%)
Apr 06, 2020 7.767 7.886 7.695 7.794 206,628 +0.22(+2.87%)
Apr 03, 2020 7.761 7.804 7.517 7.576 195,021 -0.28(-3.53%)
Apr 02, 2020 7.622 7.853 7.622 7.853 177,632 +0.11(+1.45%)
Apr 01, 2020 7.655 7.781 7.629 7.741 322,483 -0.22(-2.74%)
Mar 31, 2020 7.769 8.031 7.769 7.959 221,657 +0.11(+1.42%)
Mar 30, 2020 7.730 7.906 7.521 7.848 239,918 +0.09(+1.10%)
Mar 27, 2020 7.678 7.920 7.632 7.763 186,096 -0.21(-2.62%)
Mar 26, 2020 7.377 7.991 7.377 7.972 527,047 +0.58(+7.88%)
Mar 25, 2020 6.899 7.508 6.899 7.390 279,162 +0.58(+8.45%)
Mar 24, 2020 6.579 6.860 6.579 6.814 413,509 +0.48(+7.64%)
Mar 23, 2020 6.945 6.945 6.245 6.330 491,608 -0.57(-8.25%)
Mar 20, 2020 6.965 7.311 6.657 6.899 612,419 +0.05(+0.67%)
Mar 19, 2020 6.540 7.102 6.285 6.854 557,047 +0.24(+3.56%)
Mar 18, 2020 7.521 7.530 6.520 6.618 571,473 -1.15(-14.81%)
Mar 17, 2020 7.678 7.900 7.547 7.769 325,684 +0.15(+1.97%)
Mar 16, 2020 7.782 7.952 7.534 7.619 560,185 -0.76(-9.06%)
Mar 13, 2020 8.181 8.397 8.083 8.377 355,065 +0.42(+5.26%)
Mar 12, 2020 8.371 8.371 7.697 7.959 428,325 -0.74(-8.50%)
Mar 11, 2020 8.802 8.891 8.678 8.698 408,330 -0.28(-3.13%)
Mar 10, 2020 9.110 9.182 8.685 8.979 513,800 -0.01(-0.15%)
Mar 09, 2020 9.378 9.378 8.842 8.992 450,103 -0.71(-7.35%)
Mar 06, 2020 9.705 9.705 9.554 9.705 226,465 -0.12(-1.26%)
Mar 05, 2020 9.888 9.953 9.790 9.829 275,073 -0.23(-2.28%)
Mar 04, 2020 9.836 10.07 9.825 10.06 245,247 +0.34(+3.50%)
Mar 03, 2020 9.679 9.894 9.679 9.718 277,793 +0.07(+0.68%)
Mar 02, 2020 9.404 9.791 9.396 9.652 355,119 +0.34(+3.65%)
Feb 28, 2020 9.624 9.699 9.293 9.312 656,906 -0.51(-5.22%)
Feb 27, 2020 9.929 9.960 9.773 9.825 481,407 -0.19(-1.88%)
Feb 26, 2020 9.955 10.03 9.955 10.01 112,139 +0.06(+0.65%)
Feb 25, 2020 10.15 10.17 9.909 9.948 271,832 -0.21(-2.11%)
Feb 24, 2020 10.20 10.26 10.13 10.16 127,989 -0.15(-1.45%)
Feb 21, 2020 10.36 10.39 10.31 10.31 340,857 -0.05(-0.44%)
Feb 20, 2020 10.36 10.38 10.34 10.36 146,442 -0.01(-0.06%)
Feb 19, 2020 10.32 10.36 10.32 10.36 80,679 +0.06(+0.57%)
Feb 18, 2020 10.26 10.31 10.26 10.31 162,992 +0.05(+0.44%)
Feb 14, 2020 10.25 10.27 10.25 10.26 78,126 -0.01(-0.06%)
Feb 13, 2020 10.23 10.29 10.23 10.27 314,778 +0.01(+0.06%)
Feb 12, 2020 10.25 10.27 10.22 10.26 221,016 +0.04(+0.38%)
Feb 11, 2020 10.22 10.24 10.22 10.22 201,933 +0.00(+0.00%)
Feb 10, 2020 10.18 10.23 10.18 10.22 166,775 +0.03(+0.32%)
Feb 07, 2020 10.18 10.20 10.16 10.19 207,565 +0.01(+0.06%)
Feb 06, 2020 10.19 10.20 10.16 10.18 112,356 -0.01(-0.06%)
Feb 05, 2020 10.15 10.20 10.14 10.19 152,315 +0.05(+0.45%)
Feb 04, 2020 10.13 10.15 10.13 10.14 109,399 +0.03(+0.32%)
Feb 03, 2020 10.12 10.16 10.06 10.11 201,076 +0.03(+0.26%)
Jan 31, 2020 10.13 10.16 10.08 10.08 152,237 -0.08(-0.76%)
Jan 30, 2020 10.11 10.18 10.11 10.16 260,330 -0.01(-0.13%)
Jan 29, 2020 10.20 10.20 10.17 10.17 203,940 +0.00(+0.00%)
Jan 28, 2020 10.03 10.18 9.917 10.17 256,728 +0.12(+1.22%)
Jan 27, 2020 10.16 10.17 10.01 10.05 313,122 -0.16(-1.58%)
Jan 24, 2020 10.27 10.27 10.21 10.21 293,301 -0.05(-0.44%)
Jan 23, 2020 10.27 10.28 10.25 10.26 227,098 -0.03(-0.31%)
Jan 22, 2020 10.27 10.29 10.27 10.29 280,040 +0.02(+0.19%)
Jan 21, 2020 10.26 10.27 10.25 10.27 234,026 +0.02(+0.19%)
Jan 17, 2020 10.25 10.27 10.25 10.25 120,889 -0.02(-0.19%)
Jan 16, 2020 10.25 10.28 10.23 10.27 149,729 +0.01(+0.13%)
Jan 15, 2020 10.21 10.27 10.19 10.26 211,979 +0.06(+0.57%)
Jan 14, 2020 10.15 10.23 10.15 10.20 292,425 +0.04(+0.38%)
Jan 13, 2020 10.12 10.16 10.12 10.16 148,501 +0.02(+0.19%)
Jan 10, 2020 10.13 10.14 10.11 10.14 53,539 +0.00(+0.00%)
Jan 09, 2020 10.17 10.17 10.11 10.14 151,104 -0.02(-0.19%)
Jan 08, 2020 10.17 10.18 10.16 10.16 85,282 +0.01(+0.06%)
Jan 07, 2020 10.13 10.18 10.13 10.16 160,614 +0.04(+0.38%)
Jan 06, 2020 10.12 10.17 10.12 10.12 584,100 -0.03(-0.32%)
Jan 03, 2020 10.06 10.15 10.06 10.15 542,839 +0.06(+0.64%)
Jan 02, 2020 10.12 10.15 10.08 10.08 567,431 +0.01(+0.06%)
Dec 31, 2019 9.995 10.10 9.982 10.08 582,445 +0.06(+0.64%)
Dec 30, 2019 9.989 10.04 9.982 10.01 319,097 +0.01(+0.13%)
Dec 27, 2019 9.995 10.00 9.950 10.00 228,946 -0.03(-0.26%)
Dec 26, 2019 10.01 10.03 9.969 10.03 86,208 +0.01(+0.13%)
Dec 24, 2019 9.982 10.01 9.976 10.01 92,516 +0.03(+0.32%)
Dec 23, 2019 10.01 10.01 9.957 9.982 113,883 +0.03(+0.26%)
Dec 20, 2019 9.982 10.00 9.950 9.957 238,166 -0.05(-0.51%)
Dec 19, 2019 9.976 10.01 9.976 10.01 125,932 +0.03(+0.26%)
Dec 18, 2019 9.982 10.00 9.937 9.982 142,831 -0.01(-0.13%)
Dec 17, 2019 9.937 10.01 9.931 9.995 155,359 +0.04(+0.39%)
Dec 16, 2019 9.982 9.982 9.957 9.957 99,407 -0.01(-0.06%)
Dec 13, 2019 9.937 9.963 9.931 9.963 113,300 +0.01(+0.13%)
Dec 12, 2019 10.00 10.00 9.905 9.950 171,351 -0.05(-0.51%)
Dec 11, 2019 9.957 10.01 9.918 10.00 374,062 +0.04(+0.39%)
Dec 10, 2019 9.854 10.02 9.851 9.963 305,721 +0.10(+1.04%)
Dec 09, 2019 9.848 9.874 9.848 9.861 76,858 +0.01(+0.13%)
Dec 06, 2019 9.809 9.854 9.803 9.848 109,550 +0.03(+0.33%)
Dec 05, 2019 9.809 9.854 9.797 9.816 279,026 -0.01(-0.13%)
Dec 04, 2019 9.790 9.841 9.790 9.829 238,605 +0.01(+0.13%)
Dec 03, 2019 9.797 9.816 9.720 9.816 153,962 +0.02(+0.20%)
Dec 02, 2019 9.829 9.835 9.777 9.797 80,543 -0.06(-0.58%)
Nov 29, 2019 9.810 9.886 9.806 9.854 77,280 +0.03(+0.32%)
Nov 27, 2019 9.842 9.852 9.803 9.823 182,733 -0.03(-0.26%)
Nov 26, 2019 9.765 9.848 9.753 9.848 1,941,495 +0.06(+0.65%)
Nov 25, 2019 9.759 9.808 9.759 9.784 93,608 +0.02(+0.20%)
Nov 22, 2019 9.753 9.797 9.708 9.765 112,378 +0.02(+0.20%)
Nov 21, 2019 9.765 9.778 9.734 9.746 82,823 -0.01(-0.13%)
Nov 20, 2019 9.734 9.823 9.702 9.759 96,131 +0.01(+0.13%)
Nov 19, 2019 9.753 9.797 9.731 9.746 125,154 +0.01(+0.07%)
Nov 18, 2019 9.759 9.842 9.607 9.740 442,022 -0.03(-0.26%)
Nov 15, 2019 9.823 9.835 9.765 9.765 147,792 -0.03(-0.32%)
Nov 14, 2019 9.810 9.861 9.746 9.797 207,093 -0.02(-0.19%)
Nov 13, 2019 9.772 9.816 9.728 9.816 119,291 +0.03(+0.26%)
Nov 12, 2019 9.759 9.800 9.753 9.791 109,956 -0.01(-0.06%)
Nov 11, 2019 9.727 9.803 9.703 9.797 186,775 +0.06(+0.59%)
Nov 08, 2019 9.695 9.746 9.683 9.740 298,575 +0.02(+0.20%)
Nov 07, 2019 9.721 9.746 9.715 9.721 113,239 -0.01(-0.13%)
Nov 06, 2019 9.784 9.784 9.727 9.734 199,165 -0.03(-0.33%)
Nov 05, 2019 9.778 9.778 9.740 9.765 148,448 -0.01(-0.13%)
Nov 04, 2019 9.835 9.861 9.746 9.778 119,958 -0.08(-0.84%)
Nov 01, 2019 9.791 10.01 9.708 9.861 213,897 +0.09(+0.91%)
Oct 31, 2019 9.759 9.847 9.675 9.772 391,908 +0.08(+0.78%)
Oct 30, 2019 9.715 9.715 9.658 9.696 79,121 -0.01(-0.07%)
Oct 29, 2019 9.658 9.702 9.620 9.702 76,303 +0.01(+0.07%)
Oct 28, 2019 9.696 9.702 9.652 9.696 139,452 +0.01(+0.07%)
Oct 25, 2019 9.652 9.696 9.642 9.690 223,829 +0.03(+0.33%)
Oct 24, 2019 9.677 9.677 9.627 9.658 144,222 -0.03(-0.26%)
Oct 23, 2019 9.627 9.690 9.620 9.683 137,815 +0.04(+0.39%)
Oct 22, 2019 9.570 9.671 9.570 9.646 221,928 +0.06(+0.59%)
Oct 21, 2019 9.564 9.589 9.548 9.589 59,374 +0.02(+0.20%)
Oct 18, 2019 9.538 9.576 9.507 9.570 119,364 -0.01(-0.07%)
Oct 17, 2019 9.576 9.576 9.545 9.576 122,666 +0.00(+0.00%)
Oct 16, 2019 9.557 9.589 9.557 9.576 136,193 -0.01(-0.07%)
Oct 15, 2019 9.582 9.589 9.564 9.582 120,855 +0.04(+0.40%)
Oct 14, 2019 9.538 9.564 9.526 9.545 54,031 -0.01(-0.07%)
Oct 11, 2019 9.564 9.589 9.545 9.551 49,140 -0.03(-0.26%)
Oct 10, 2019 9.482 9.576 9.481 9.576 96,650 +0.11(+1.13%)
Oct 09, 2019 9.431 9.519 9.418 9.469 189,687 +0.06(+0.67%)
Oct 08, 2019 9.418 9.418 9.381 9.406 194,258 -0.02(-0.20%)
Oct 07, 2019 9.425 9.437 9.387 9.425 71,406 -0.03(-0.27%)
Oct 04, 2019 9.437 9.450 9.399 9.450 90,672 +0.01(+0.13%)
Oct 03, 2019 9.456 9.456 9.381 9.437 115,574 -0.01(-0.07%)
Oct 02, 2019 9.463 9.463 9.399 9.444 263,048 -0.03(-0.33%)
Oct 01, 2019 9.488 9.532 9.463 9.475 181,935 -0.02(-0.20%)
Sep 30, 2019 9.500 9.519 9.450 9.494 237,972 -0.01(-0.07%)
Sep 27, 2019 9.525 9.525 9.475 9.500 60,038 -0.03(-0.26%)
Sep 26, 2019 9.544 9.544 9.494 9.525 111,766 -0.01(-0.07%)
Sep 25, 2019 9.507 9.544 9.494 9.532 170,408 +0.02(+0.20%)
Sep 24, 2019 9.519 9.529 9.494 9.513 117,816 -0.01(-0.13%)
Sep 23, 2019 9.519 9.550 9.507 9.525 87,639 +0.01(+0.13%)
Sep 20, 2019 9.500 9.525 9.494 9.513 109,538 +0.03(+0.33%)
Sep 19, 2019 9.431 9.500 9.413 9.482 157,536 +0.03(+0.33%)
Sep 18, 2019 9.394 9.469 9.394 9.450 145,919 +0.04(+0.47%)
Sep 17, 2019 9.413 9.444 9.375 9.406 139,807 +0.01(+0.07%)
Sep 16, 2019 9.394 9.413 9.356 9.400 99,194 +0.03(+0.33%)
Sep 13, 2019 9.375 9.419 9.363 9.369 72,334 -0.01(-0.07%)
Sep 12, 2019 9.369 9.423 9.363 9.375 296,773 +0.01(+0.07%)
Sep 11, 2019 9.363 9.381 9.313 9.369 298,833 +0.01(+0.07%)
Sep 10, 2019 9.331 9.363 9.319 9.363 103,482 +0.01(+0.07%)
Sep 09, 2019 9.319 9.363 9.287 9.356 285,334 +0.02(+0.20%)
Sep 06, 2019 9.269 9.356 9.262 9.338 179,637 +0.05(+0.54%)
Sep 05, 2019 9.300 9.331 9.263 9.287 162,214 -0.01(-0.07%)
Sep 04, 2019 9.256 9.294 9.225 9.294 95,005 +0.08(+0.88%)
Sep 03, 2019 9.200 9.217 9.162 9.212 54,565 +0.04(+0.41%)
Aug 30, 2019 9.274 9.274 9.175 9.175 159,267 -0.10(-1.07%)
Aug 29, 2019 9.256 9.280 9.246 9.274 87,278 +0.04(+0.40%)
Aug 28, 2019 9.156 9.256 9.156 9.237 184,908 +0.07(+0.81%)
Aug 27, 2019 9.187 9.200 9.150 9.162 89,410 -0.04(-0.47%)
Aug 26, 2019 9.212 9.218 9.162 9.206 119,479 +0.04(+0.41%)
Aug 23, 2019 9.200 9.212 9.137 9.169 130,149 -0.01(-0.14%)
Aug 22, 2019 9.175 9.206 9.169 9.181 114,346 -0.01(-0.14%)
Aug 21, 2019 9.181 9.206 9.162 9.193 102,846 +0.02(+0.27%)
Aug 20, 2019 9.181 9.206 9.162 9.169 108,065 -0.01(-0.07%)
Aug 19, 2019 9.224 9.224 9.156 9.175 99,983 +0.01(+0.14%)
Aug 16, 2019 9.119 9.206 9.106 9.162 114,061 +0.04(+0.48%)
Aug 15, 2019 9.144 9.150 9.113 9.119 132,945 +0.04(+0.48%)
Aug 14, 2019 9.113 9.119 9.044 9.075 114,547 -0.07(-0.75%)
Aug 13, 2019 9.131 9.144 9.091 9.144 77,167 +0.03(+0.34%)
Aug 12, 2019 9.113 9.119 9.088 9.113 55,270 +0.01(+0.07%)
Aug 09, 2019 9.094 9.119 9.086 9.106 40,219 +0.02(+0.21%)
Aug 08, 2019 9.069 9.106 9.032 9.088 90,793 +0.00(+0.00%)
Aug 07, 2019 9.057 9.088 9.013 9.088 149,169 -0.01(-0.07%)
Aug 06, 2019 9.200 9.200 9.081 9.094 176,883 -0.04(-0.48%)
Aug 05, 2019 9.287 9.287 9.088 9.137 281,593 -0.21(-2.26%)
Aug 02, 2019 9.343 9.349 9.318 9.349 125,805 +0.01(+0.07%)
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.