Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Sh Dur HI Yld Bnd ETF (TSX: FSD )

N/A UNCHANGED
Last Price Updated: 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 29, 2016 21.76 21.76 21.76 0 -0.16(-0.73%)
Jul 25, 2016 21.92 21.92 21.92 80 +0.07(+0.32%)
Jul 15, 2016 21.85 21.85 21.85 0 +0.31(+1.44%)
Jul 05, 2016 21.53 21.54 21.53 21.54 1,800 +0.35(+1.65%)
Jun 28, 2016 21.19 21.19 21.19 0 -0.21(-0.98%)
Jun 24, 2016 21.40 21.40 21.40 0 -0.20(-0.93%)
Jun 22, 2016 21.60 21.60 21.60 0 +0.11(+0.51%)
Jun 21, 2016 21.49 21.49 21.49 21.49 130 +0.00(+0.00%)
Jun 13, 2016 21.49 21.49 21.49 0 -0.11(-0.51%)
Jun 07, 2016 21.60 21.60 21.60 0 +0.01(+0.05%)
May 24, 2016 21.59 21.59 21.59 0 +0.08(+0.37%)
May 18, 2016 21.51 21.51 21.51 0 +0.04(+0.19%)
May 05, 2016 21.47 21.47 21.47 65 -0.05(-0.23%)
May 04, 2016 21.52 21.52 21.52 21.52 100 -0.08(-0.37%)
Apr 28, 2016 21.60 21.60 21.60 0 +0.03(+0.14%)
Apr 25, 2016 21.57 21.57 21.57 0 -0.06(-0.28%)
Apr 22, 2016 21.63 21.63 21.63 21.63 1,435 +0.04(+0.19%)
Apr 21, 2016 21.59 21.59 21.59 21.59 100 +0.10(+0.47%)
Apr 15, 2016 21.49 21.49 21.49 0 +0.05(+0.23%)
Apr 11, 2016 21.44 21.44 21.44 0 +0.19(+0.89%)
Apr 04, 2016 21.25 21.25 21.25 10 -0.05(-0.23%)
Apr 01, 2016 20.88 21.30 20.88 21.30 11,752 +0.02(+0.09%)
Mar 31, 2016 21.28 21.28 21.28 21.28 722 +0.05(+0.24%)
Mar 30, 2016 21.23 21.23 21.23 21.23 4,780 -0.11(-0.52%)
Mar 23, 2016 21.34 21.34 21.34 0 -0.10(-0.47%)
Mar 22, 2016 21.44 21.44 21.44 21.44 74,700 -0.01(-0.05%)
Mar 18, 2016 21.45 21.45 21.45 0 +0.23(+1.08%)
Mar 17, 2016 21.22 21.22 21.22 21.22 1,677 -0.06(-0.28%)
Mar 15, 2016 21.28 21.28 21.28 0 +0.09(+0.42%)
Mar 02, 2016 21.19 21.19 21.19 17 +0.22(+1.05%)
Feb 29, 2016 20.97 20.97 20.97 83 +0.03(+0.14%)
Feb 26, 2016 20.92 20.94 20.87 20.94 300 +0.34(+1.65%)
Feb 11, 2016 20.60 20.60 20.60 0 -0.08(-0.39%)
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.