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 Ch (TSX: FSD-A )

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 27, 2017 19.69 19.69 19.69 0 -0.01(-0.05%)
Jul 19, 2017 19.70 19.70 19.70 0 +0.08(+0.41%)
Jul 03, 2017 19.62 19.62 19.62 19.62 0 +0.00(+0.00%)
Jun 30, 2017 19.62 19.62 19.62 32 -0.06(-0.30%)
Jun 21, 2017 19.68 19.68 19.68 0 -0.03(-0.15%)
Jun 07, 2017 19.71 19.71 19.71 0 -0.01(-0.05%)
Jun 01, 2017 19.72 19.72 19.72 0 +0.00(+0.00%)
May 30, 2017 19.72 19.72 19.72 0 +0.07(+0.36%)
May 29, 2017 19.65 19.65 19.65 19.65 4,004 +0.00(+0.00%)
May 18, 2017 19.65 19.65 19.65 0 +0.06(+0.31%)
May 09, 2017 19.59 19.59 19.59 0 -0.02(-0.10%)
Apr 20, 2017 19.61 19.61 19.61 0 +0.04(+0.20%)
Apr 10, 2017 19.57 19.57 19.57 0 +0.19(+0.98%)
Mar 23, 2017 19.38 19.38 19.38 7 -0.11(-0.56%)
Mar 21, 2017 19.49 19.49 19.49 0 -0.11(-0.56%)
Feb 21, 2017 19.60 19.60 19.60 0 +0.07(+0.36%)
Feb 09, 2017 19.53 19.53 19.53 0 +0.03(+0.15%)
Jan 23, 2017 19.50 19.50 19.50 46 -0.03(-0.15%)
Jan 17, 2017 19.53 19.53 19.53 0 -0.03(-0.15%)
Jan 05, 2017 19.56 19.56 19.56 0 +0.16(+0.82%)
Dec 29, 2016 19.40 19.40 19.40 0 +0.00(+0.00%)
Dec 21, 2016 19.40 19.40 19.40 0 +0.10(+0.52%)
Dec 07, 2016 19.30 19.30 19.30 0 +0.00(+0.00%)
Dec 06, 2016 19.30 19.30 19.30 19.30 100 +0.03(+0.16%)
Nov 28, 2016 19.27 19.27 19.27 0 -0.10(-0.52%)
Nov 02, 2016 19.37 19.37 19.37 0 -0.09(-0.46%)
Nov 01, 2016 19.46 19.46 19.46 19.46 860 -0.24(-1.22%)
Oct 26, 2016 19.70 19.70 19.70 0 -0.05(-0.25%)
Oct 21, 2016 19.75 19.75 19.75 0 +0.00(+0.00%)
Oct 19, 2016 19.75 19.75 19.75 0 +0.13(+0.66%)
Oct 14, 2016 19.62 19.62 19.62 0 -0.03(-0.15%)
Oct 07, 2016 19.65 19.65 19.65 50 -0.04(-0.20%)
Oct 05, 2016 19.69 19.69 19.69 0 +0.11(+0.56%)
Oct 03, 2016 19.58 19.58 19.58 19.58 0 +0.00(+0.00%)
Sep 30, 2016 19.58 19.58 19.58 0 -0.17(-0.86%)
Sep 29, 2016 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Sep 28, 2016 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Sep 27, 2016 19.75 19.75 19.75 19.75 82 +0.00(+0.00%)
Aug 26, 2016 19.75 19.75 19.75 30 -0.04(-0.20%)
Aug 24, 2016 19.79 19.79 19.79 0 +0.00(+0.00%)
Aug 23, 2016 19.79 19.79 19.79 19.79 275 +0.19(+0.97%)
Aug 18, 2016 19.60 19.60 19.60 0 -0.02(-0.10%)
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.