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 (%)
Sep 30, 2020 9.609 9.630 9.568 9.568 186,958 -0.03(-0.29%)
Sep 29, 2020 9.568 9.609 9.547 9.596 241,881 +0.01(+0.07%)
Sep 28, 2020 9.513 9.596 9.513 9.589 90,277 +0.10(+1.09%)
Sep 25, 2020 9.499 9.539 9.458 9.486 92,237 -0.05(-0.50%)
Sep 24, 2020 9.520 9.582 9.513 9.534 107,207 -0.06(-0.64%)
Sep 23, 2020 9.726 9.781 9.568 9.596 56,344 -0.16(-1.62%)
Sep 22, 2020 9.774 9.774 9.733 9.754 69,851 -0.01(-0.14%)
Sep 21, 2020 9.664 9.767 9.664 9.767 143,481 -0.03(-0.35%)
Sep 18, 2020 9.829 9.870 9.760 9.802 108,095 -0.01(-0.14%)
Sep 17, 2020 9.781 9.829 9.760 9.815 123,957 -0.01(-0.14%)
Sep 16, 2020 9.774 9.857 9.698 9.829 102,237 +0.05(+0.56%)
Sep 15, 2020 9.774 9.781 9.740 9.774 121,447 +0.03(+0.35%)
Sep 14, 2020 9.671 9.754 9.664 9.740 167,028 +0.05(+0.57%)
Sep 11, 2020 9.644 9.699 9.644 9.685 98,784 +0.05(+0.57%)
Sep 10, 2020 9.609 9.660 9.589 9.630 89,633 +0.01(+0.07%)
Sep 09, 2020 9.547 9.630 9.547 9.623 81,622 +0.12(+1.30%)
Sep 08, 2020 9.472 9.554 9.472 9.499 106,483 -0.12(-1.22%)
Sep 04, 2020 9.664 9.682 9.513 9.616 80,453 -0.04(-0.43%)
Sep 03, 2020 9.692 9.712 9.630 9.657 111,225 -0.10(-1.06%)
Sep 02, 2020 9.740 9.765 9.650 9.760 112,736 +0.01(+0.07%)
Sep 01, 2020 9.616 9.767 9.586 9.754 185,602 +0.15(+1.57%)
Aug 31, 2020 9.575 9.623 9.575 9.602 70,202 +0.00(+0.00%)
Aug 28, 2020 9.589 9.610 9.548 9.602 113,491 +0.04(+0.43%)
Aug 27, 2020 9.561 9.596 9.555 9.561 76,867 -0.03(-0.28%)
Aug 26, 2020 9.548 9.589 9.521 9.589 85,505 +0.04(+0.43%)
Aug 25, 2020 9.527 9.548 9.527 9.548 99,220 +0.00(+0.00%)
Aug 24, 2020 9.548 9.561 9.534 9.548 39,606 +0.01(+0.07%)
Aug 21, 2020 9.486 9.548 9.486 9.541 76,687 -0.03(-0.29%)
Aug 20, 2020 9.541 9.568 9.493 9.568 131,607 +0.03(+0.36%)
Aug 19, 2020 9.534 9.558 9.507 9.534 41,398 +0.00(+0.00%)
Aug 18, 2020 9.507 9.555 9.507 9.534 73,054 +0.00(+0.00%)
Aug 17, 2020 9.589 9.589 9.507 9.534 83,838 +0.02(+0.22%)
Aug 14, 2020 9.555 9.581 9.514 9.514 94,869 -0.05(-0.57%)
Aug 13, 2020 9.534 9.616 9.534 9.568 70,712 +0.00(+0.00%)
Aug 12, 2020 9.521 9.575 9.521 9.568 72,057 +0.09(+0.94%)
Aug 11, 2020 9.541 9.555 9.446 9.480 177,987 -0.05(-0.57%)
Aug 10, 2020 9.548 9.616 9.486 9.534 253,083 +0.01(+0.07%)
Aug 07, 2020 9.521 9.561 9.521 9.527 67,303 -0.01(-0.14%)
Aug 06, 2020 9.534 9.561 9.534 9.541 68,250 +0.00(+0.00%)
Aug 05, 2020 9.541 9.582 9.541 9.541 73,403 -0.01(-0.14%)
Aug 04, 2020 9.534 9.643 9.531 9.555 62,309 -0.01(-0.14%)
Aug 03, 2020 9.486 9.575 9.460 9.568 85,573 +0.08(+0.86%)
Jul 31, 2020 9.507 9.507 9.459 9.486 119,857 +0.03(+0.36%)
Jul 30, 2020 9.446 9.568 9.317 9.453 137,109 -0.02(-0.21%)
Jul 29, 2020 9.338 9.473 9.338 9.473 69,164 +0.12(+1.30%)
Jul 28, 2020 9.256 9.351 9.256 9.351 130,251 +0.07(+0.73%)
Jul 27, 2020 9.243 9.290 9.236 9.283 56,863 +0.02(+0.22%)
Jul 24, 2020 9.209 9.290 9.202 9.263 71,973 +0.08(+0.88%)
Jul 23, 2020 9.236 9.277 9.162 9.182 208,110 -0.04(-0.44%)
Jul 22, 2020 9.148 9.223 9.148 9.223 103,408 +0.08(+0.89%)
Jul 21, 2020 9.094 9.168 9.094 9.141 76,507 +0.05(+0.60%)
Jul 20, 2020 9.040 9.135 9.040 9.087 47,846 +0.03(+0.30%)
Jul 17, 2020 9.053 9.094 9.013 9.060 70,643 +0.02(+0.22%)
Jul 16, 2020 8.992 9.060 8.986 9.040 104,163 +0.04(+0.45%)
Jul 15, 2020 9.040 9.040 8.945 8.999 146,112 +0.05(+0.61%)
Jul 14, 2020 8.898 8.972 8.864 8.945 276,219 +0.03(+0.38%)
Jul 13, 2020 9.020 9.020 8.911 8.911 110,950 -0.05(-0.53%)
Jul 10, 2020 8.905 8.999 8.905 8.959 103,157 +0.03(+0.30%)
Jul 09, 2020 8.972 9.009 8.898 8.932 92,347 -0.06(-0.68%)
Jul 08, 2020 8.992 9.013 8.972 8.992 103,461 +0.03(+0.38%)
Jul 07, 2020 8.965 9.026 8.959 8.959 152,736 -0.06(-0.68%)
Jul 06, 2020 9.020 9.040 8.988 9.020 62,218 +0.05(+0.53%)
Jul 02, 2020 8.945 9.026 8.945 8.972 104,191 +0.06(+0.68%)
Jul 01, 2020 8.925 8.959 8.905 8.911 139,541 +0.01(+0.08%)
Jun 30, 2020 8.824 8.938 8.812 8.905 118,860 +0.05(+0.53%)
Jun 29, 2020 8.931 8.931 8.837 8.858 89,102 -0.03(-0.30%)
Jun 26, 2020 8.972 8.985 8.868 8.884 89,713 -0.11(-1.19%)
Jun 25, 2020 8.992 9.015 8.931 8.992 129,015 -0.02(-0.22%)
Jun 24, 2020 9.032 9.067 8.972 9.012 154,559 -0.05(-0.59%)
Jun 23, 2020 9.092 9.092 9.052 9.066 98,674 +0.00(+0.00%)
Jun 22, 2020 9.072 9.113 9.059 9.066 104,578 -0.01(-0.07%)
Jun 19, 2020 9.099 9.168 9.052 9.072 215,192 -0.01(-0.15%)
Jun 18, 2020 9.092 9.113 9.059 9.086 124,635 +0.00(+0.00%)
Jun 17, 2020 9.126 9.146 9.052 9.086 216,748 +0.01(+0.15%)
Jun 16, 2020 9.173 9.193 9.072 9.072 211,128 +0.01(+0.07%)
Jun 15, 2020 9.012 9.126 8.918 9.066 149,476 +0.02(+0.22%)
Jun 12, 2020 9.153 9.153 8.972 9.045 191,199 +0.07(+0.82%)
Jun 11, 2020 9.207 9.287 8.931 8.972 405,647 -0.44(-4.64%)
Jun 10, 2020 9.428 9.428 9.370 9.408 150,566 -0.03(-0.36%)
Jun 09, 2020 9.428 9.455 9.388 9.441 128,897 -0.06(-0.64%)
Jun 08, 2020 9.428 9.522 9.388 9.502 224,513 +0.12(+1.29%)
Jun 05, 2020 9.408 9.435 9.354 9.381 288,959 +0.09(+0.94%)
Jun 04, 2020 9.381 9.381 9.280 9.294 155,625 -0.08(-0.86%)
Jun 03, 2020 9.435 9.455 9.374 9.374 169,808 -0.05(-0.57%)
Jun 02, 2020 9.394 9.428 9.375 9.428 144,734 +0.07(+0.72%)
Jun 01, 2020 9.193 9.388 9.180 9.361 142,439 +0.13(+1.45%)
May 29, 2020 9.100 9.247 9.100 9.227 177,406 +0.09(+1.02%)
May 28, 2020 9.000 9.167 8.987 9.133 171,175 +0.11(+1.25%)
May 27, 2020 8.974 9.027 8.954 9.020 109,257 +0.03(+0.37%)
May 26, 2020 8.940 9.001 8.936 8.987 316,707 +0.15(+1.66%)
May 22, 2020 8.767 8.874 8.731 8.841 171,848 +0.10(+1.14%)
May 21, 2020 8.701 8.762 8.701 8.741 51,305 -0.01(-0.15%)
May 20, 2020 8.654 8.761 8.641 8.754 115,329 +0.12(+1.39%)
May 19, 2020 8.594 8.647 8.554 8.634 77,659 -0.01(-0.15%)
May 18, 2020 8.548 8.661 8.534 8.647 116,754 +0.23(+2.69%)
May 15, 2020 8.448 8.461 8.395 8.421 124,079 -0.03(-0.32%)
May 14, 2020 8.388 8.454 8.322 8.448 104,014 -0.04(-0.47%)
May 13, 2020 8.481 8.532 8.108 8.488 188,268 -0.04(-0.47%)
May 12, 2020 8.608 8.608 8.528 8.528 108,761 -0.03(-0.31%)
May 11, 2020 8.468 8.573 8.468 8.554 108,464 -0.01(-0.16%)
May 08, 2020 8.534 8.568 8.504 8.568 101,697 +0.09(+1.02%)
May 07, 2020 8.488 8.527 8.474 8.481 91,969 +0.03(+0.39%)
May 06, 2020 8.408 8.454 8.408 8.448 96,798 +0.03(+0.40%)
May 05, 2020 8.408 8.487 8.381 8.414 90,603 +0.04(+0.48%)
May 04, 2020 8.308 8.408 8.308 8.375 145,374 +0.00(+0.00%)
May 01, 2020 8.361 8.388 8.325 8.375 99,443 -0.09(-1.02%)
Apr 30, 2020 8.395 8.468 8.395 8.461 121,024 +0.00(+0.00%)
Apr 29, 2020 8.448 8.494 8.421 8.461 179,638 +0.08(+0.94%)
Apr 28, 2020 8.494 8.494 8.376 8.382 79,908 -0.04(-0.47%)
Apr 27, 2020 8.415 8.507 8.396 8.421 175,979 +0.05(+0.55%)
Apr 24, 2020 8.534 8.534 8.369 8.375 173,638 -0.16(-1.86%)
Apr 23, 2020 8.501 8.580 8.482 8.534 349,949 +0.04(+0.47%)
Apr 22, 2020 8.468 8.600 8.468 8.494 202,498 +0.05(+0.63%)
Apr 21, 2020 8.342 8.461 8.326 8.441 201,669 -0.06(-0.70%)
Apr 20, 2020 8.527 8.567 8.461 8.501 173,940 -0.07(-0.77%)
Apr 17, 2020 8.527 8.580 8.474 8.567 213,487 +0.13(+1.56%)
Apr 16, 2020 8.481 8.481 8.369 8.435 331,627 -0.02(-0.23%)
Apr 15, 2020 8.487 8.494 8.362 8.454 248,014 -0.12(-1.39%)
Apr 14, 2020 8.514 8.666 8.514 8.573 291,795 +0.18(+2.12%)
Apr 13, 2020 8.527 8.534 8.303 8.395 139,471 -0.08(-0.93%)
Apr 09, 2020 8.395 8.816 8.395 8.474 307,731 +0.34(+4.22%)
Apr 08, 2020 7.953 8.210 7.953 8.131 188,525 +0.23(+2.92%)
Apr 07, 2020 7.926 8.047 7.860 7.900 158,737 +0.11(+1.35%)
Apr 06, 2020 7.768 7.887 7.695 7.794 206,609 +0.22(+2.87%)
Apr 03, 2020 7.761 7.804 7.517 7.577 195,002 -0.28(-3.53%)
Apr 02, 2020 7.623 7.854 7.623 7.854 177,616 +0.11(+1.45%)
Apr 01, 2020 7.656 7.781 7.629 7.742 322,453 -0.22(-2.74%)
Mar 31, 2020 7.770 8.031 7.770 7.959 221,636 +0.11(+1.42%)
Mar 30, 2020 7.731 7.907 7.521 7.848 239,896 +0.09(+1.10%)
Mar 27, 2020 7.678 7.920 7.632 7.763 186,078 -0.21(-2.63%)
Mar 26, 2020 7.377 7.992 7.377 7.973 526,998 +0.58(+7.88%)
Mar 25, 2020 6.900 7.508 6.900 7.390 279,136 +0.58(+8.45%)
Mar 24, 2020 6.579 6.861 6.579 6.815 413,470 +0.48(+7.64%)
Mar 23, 2020 6.946 6.946 6.246 6.331 491,562 -0.57(-8.25%)
Mar 20, 2020 6.965 7.312 6.658 6.900 612,362 +0.05(+0.67%)
Mar 19, 2020 6.540 7.103 6.285 6.854 556,995 +0.24(+3.56%)
Mar 18, 2020 7.521 7.531 6.521 6.619 571,420 -1.15(-14.81%)
Mar 17, 2020 7.678 7.901 7.547 7.770 325,654 +0.15(+1.97%)
Mar 16, 2020 7.783 7.953 7.534 7.619 560,133 -0.76(-9.06%)
Mar 13, 2020 8.182 8.398 8.084 8.378 355,032 +0.42(+5.26%)
Mar 12, 2020 8.372 8.372 7.698 7.959 428,285 -0.74(-8.50%)
Mar 11, 2020 8.803 8.892 8.679 8.699 408,291 -0.28(-3.13%)
Mar 10, 2020 9.111 9.183 8.685 8.980 513,752 -0.01(-0.15%)
Mar 09, 2020 9.379 9.379 8.842 8.993 450,060 -0.71(-7.35%)
Mar 06, 2020 9.706 9.706 9.555 9.706 226,444 -0.12(-1.26%)
Mar 05, 2020 9.889 9.954 9.791 9.830 275,047 -0.23(-2.28%)
Mar 04, 2020 9.837 10.07 9.826 10.06 245,224 +0.34(+3.50%)
Mar 03, 2020 9.680 9.895 9.680 9.719 277,767 +0.07(+0.68%)
Mar 02, 2020 9.405 9.792 9.397 9.653 355,085 +0.34(+3.65%)
Feb 28, 2020 9.625 9.699 9.294 9.313 656,844 -0.51(-5.22%)
Feb 27, 2020 9.930 9.960 9.774 9.826 481,362 -0.19(-1.88%)
Feb 26, 2020 9.956 10.03 9.956 10.01 112,128 +0.06(+0.65%)
Feb 25, 2020 10.15 10.17 9.910 9.949 271,807 -0.21(-2.11%)
Feb 24, 2020 10.20 10.26 10.13 10.16 127,977 -0.15(-1.45%)
Feb 21, 2020 10.36 10.39 10.31 10.31 340,825 -0.05(-0.44%)
Feb 20, 2020 10.36 10.38 10.35 10.36 146,428 -0.01(-0.06%)
Feb 19, 2020 10.32 10.36 10.32 10.36 80,671 +0.06(+0.57%)
Feb 18, 2020 10.26 10.31 10.26 10.31 162,977 +0.05(+0.44%)
Feb 14, 2020 10.25 10.27 10.25 10.26 78,118 -0.01(-0.06%)
Feb 13, 2020 10.23 10.29 10.23 10.27 314,749 +0.01(+0.06%)
Feb 12, 2020 10.25 10.27 10.22 10.26 220,996 +0.04(+0.38%)
Feb 11, 2020 10.22 10.24 10.22 10.22 201,914 +0.00(+0.00%)
Feb 10, 2020 10.18 10.23 10.18 10.22 166,759 +0.03(+0.32%)
Feb 07, 2020 10.18 10.20 10.16 10.19 207,546 +0.01(+0.06%)
Feb 06, 2020 10.19 10.21 10.16 10.18 112,346 -0.01(-0.06%)
Feb 05, 2020 10.15 10.20 10.14 10.19 152,300 +0.05(+0.45%)
Feb 04, 2020 10.13 10.15 10.13 10.14 109,389 +0.03(+0.32%)
Feb 03, 2020 10.12 10.16 10.06 10.11 201,058 +0.03(+0.26%)
Jan 31, 2020 10.13 10.16 10.08 10.09 152,222 -0.08(-0.76%)
Jan 30, 2020 10.11 10.18 10.11 10.16 260,305 -0.01(-0.13%)
Jan 29, 2020 10.20 10.20 10.18 10.18 203,921 +0.00(+0.00%)
Jan 28, 2020 10.03 10.18 9.918 10.18 256,704 +0.12(+1.22%)
Jan 27, 2020 10.16 10.17 10.01 10.05 313,093 -0.16(-1.58%)
Jan 24, 2020 10.27 10.27 10.21 10.21 293,273 -0.05(-0.44%)
Jan 23, 2020 10.27 10.28 10.25 10.26 227,077 -0.03(-0.31%)
Jan 22, 2020 10.27 10.29 10.27 10.29 280,014 +0.02(+0.19%)
Jan 21, 2020 10.26 10.28 10.25 10.27 234,004 +0.02(+0.19%)
Jan 17, 2020 10.25 10.27 10.25 10.25 120,878 -0.02(-0.19%)
Jan 16, 2020 10.25 10.28 10.23 10.27 149,715 +0.01(+0.13%)
Jan 15, 2020 10.21 10.27 10.20 10.26 211,959 +0.06(+0.57%)
Jan 14, 2020 10.15 10.23 10.15 10.20 292,398 +0.04(+0.38%)
Jan 13, 2020 10.12 10.16 10.12 10.16 148,487 +0.02(+0.19%)
Jan 10, 2020 10.13 10.14 10.11 10.14 53,534 +0.00(+0.00%)
Jan 09, 2020 10.17 10.17 10.11 10.14 151,090 -0.02(-0.19%)
Jan 08, 2020 10.17 10.18 10.16 10.16 85,274 +0.01(+0.06%)
Jan 07, 2020 10.13 10.18 10.13 10.16 160,599 +0.04(+0.38%)
Jan 06, 2020 10.12 10.17 10.12 10.12 584,045 -0.03(-0.32%)
Jan 03, 2020 10.06 10.15 10.06 10.15 542,788 +0.06(+0.64%)
Jan 02, 2020 10.12 10.15 10.09 10.09 567,378 +0.01(+0.06%)
Dec 31, 2019 9.996 10.10 9.983 10.08 582,390 +0.06(+0.64%)
Dec 30, 2019 9.990 10.04 9.983 10.02 319,067 +0.01(+0.13%)
Dec 27, 2019 9.996 10.00 9.951 10.00 228,924 -0.03(-0.26%)
Dec 26, 2019 10.02 10.03 9.970 10.03 86,200 +0.01(+0.13%)
Dec 24, 2019 9.983 10.02 9.977 10.02 92,507 +0.03(+0.32%)
Dec 23, 2019 10.02 10.02 9.958 9.983 113,873 +0.03(+0.26%)
Dec 20, 2019 9.983 10.00 9.951 9.958 238,144 -0.05(-0.51%)
Dec 19, 2019 9.977 10.02 9.977 10.01 125,921 +0.03(+0.26%)
Dec 18, 2019 9.983 10.00 9.938 9.983 142,817 -0.01(-0.13%)
Dec 17, 2019 9.938 10.02 9.932 9.996 155,345 +0.04(+0.39%)
Dec 16, 2019 9.983 9.983 9.958 9.958 99,398 -0.01(-0.06%)
Dec 13, 2019 9.938 9.964 9.932 9.964 113,290 +0.01(+0.13%)
Dec 12, 2019 10.00 10.00 9.906 9.951 171,335 -0.05(-0.51%)
Dec 11, 2019 9.958 10.01 9.919 10.00 374,026 +0.04(+0.39%)
Dec 10, 2019 9.855 10.02 9.852 9.964 305,693 +0.10(+1.04%)
Dec 09, 2019 9.849 9.875 9.849 9.862 76,851 +0.01(+0.13%)
Dec 06, 2019 9.810 9.855 9.804 9.849 109,540 +0.03(+0.33%)
Dec 05, 2019 9.810 9.855 9.798 9.817 279,000 -0.01(-0.13%)
Dec 04, 2019 9.791 9.842 9.791 9.830 238,583 +0.01(+0.13%)
Dec 03, 2019 9.798 9.817 9.721 9.817 153,948 +0.02(+0.20%)
Dec 02, 2019 9.830 9.836 9.778 9.798 80,536 -0.06(-0.58%)
Nov 29, 2019 9.811 9.887 9.807 9.855 77,272 +0.03(+0.32%)
Nov 27, 2019 9.842 9.853 9.804 9.823 182,716 -0.03(-0.26%)
Nov 26, 2019 9.766 9.849 9.754 9.849 1,941,312 +0.06(+0.65%)
Nov 25, 2019 9.760 9.808 9.760 9.785 93,599 +0.02(+0.20%)
Nov 22, 2019 9.754 9.798 9.709 9.766 112,368 +0.02(+0.20%)
Nov 21, 2019 9.766 9.779 9.734 9.747 82,815 -0.01(-0.13%)
Nov 20, 2019 9.734 9.823 9.703 9.760 96,122 +0.01(+0.13%)
Nov 19, 2019 9.754 9.798 9.732 9.747 125,142 +0.01(+0.07%)
Nov 18, 2019 9.760 9.842 9.607 9.741 441,980 -0.03(-0.26%)
Nov 15, 2019 9.823 9.836 9.766 9.766 147,778 -0.03(-0.32%)
Nov 14, 2019 9.811 9.862 9.747 9.798 207,074 -0.02(-0.19%)
Nov 13, 2019 9.773 9.817 9.729 9.817 119,280 +0.03(+0.26%)
Nov 12, 2019 9.760 9.801 9.754 9.792 109,946 -0.01(-0.06%)
Nov 11, 2019 9.728 9.804 9.704 9.798 186,758 +0.06(+0.59%)
Nov 08, 2019 9.696 9.747 9.684 9.741 298,547 +0.02(+0.20%)
Nov 07, 2019 9.722 9.747 9.715 9.722 113,229 -0.01(-0.13%)
Nov 06, 2019 9.785 9.785 9.728 9.734 199,146 -0.03(-0.33%)
Nov 05, 2019 9.779 9.779 9.741 9.766 148,434 -0.01(-0.13%)
Nov 04, 2019 9.836 9.862 9.747 9.779 119,947 -0.08(-0.84%)
Nov 01, 2019 9.792 10.01 9.709 9.862 213,877 +0.09(+0.91%)
Oct 31, 2019 9.760 9.848 9.676 9.773 391,871 +0.08(+0.78%)
Oct 30, 2019 9.716 9.716 9.659 9.697 79,114 -0.01(-0.07%)
Oct 29, 2019 9.659 9.703 9.621 9.703 76,296 +0.01(+0.07%)
Oct 28, 2019 9.697 9.703 9.653 9.697 139,439 +0.01(+0.07%)
Oct 25, 2019 9.653 9.697 9.643 9.691 223,808 +0.03(+0.33%)
Oct 24, 2019 9.678 9.678 9.627 9.659 144,208 -0.03(-0.26%)
Oct 23, 2019 9.627 9.691 9.621 9.684 137,802 +0.04(+0.39%)
Oct 22, 2019 9.571 9.672 9.571 9.646 221,907 +0.06(+0.59%)
Oct 21, 2019 9.564 9.590 9.549 9.590 59,369 +0.02(+0.20%)
Oct 18, 2019 9.539 9.577 9.508 9.571 119,353 -0.01(-0.07%)
Oct 17, 2019 9.577 9.577 9.545 9.577 122,655 +0.00(+0.00%)
Oct 16, 2019 9.558 9.590 9.558 9.577 136,180 -0.01(-0.07%)
Oct 15, 2019 9.583 9.590 9.564 9.583 120,843 +0.04(+0.40%)
Oct 14, 2019 9.539 9.565 9.527 9.545 54,026 -0.01(-0.07%)
Oct 11, 2019 9.564 9.590 9.545 9.552 49,136 -0.03(-0.26%)
Oct 10, 2019 9.482 9.577 9.482 9.577 96,641 +0.11(+1.13%)
Oct 09, 2019 9.432 9.520 9.419 9.470 189,669 +0.06(+0.67%)
Oct 08, 2019 9.419 9.419 9.382 9.407 194,240 -0.02(-0.20%)
Oct 07, 2019 9.426 9.438 9.388 9.426 71,399 -0.03(-0.27%)
Oct 04, 2019 9.438 9.451 9.400 9.451 90,664 +0.01(+0.13%)
Oct 03, 2019 9.457 9.457 9.381 9.438 115,563 -0.01(-0.07%)
Oct 02, 2019 9.463 9.464 9.400 9.445 263,023 -0.03(-0.33%)
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.