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 (%)
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%)
Aug 08, 2016 19.62 19.62 19.62 0 -0.03(-0.15%)
Jul 26, 2016 19.65 19.65 19.65 0 +0.08(+0.41%)
Jul 19, 2016 19.57 19.57 19.57 0 +0.01(+0.05%)
Jul 11, 2016 19.56 19.56 19.56 0 -0.01(-0.05%)
Jul 08, 2016 19.57 19.57 19.57 19.57 119 +0.23(+1.19%)
Jul 07, 2016 19.34 19.34 19.34 19.34 1,600 +0.23(+1.20%)
Jun 27, 2016 19.11 19.11 19.11 170 -0.11(-0.57%)
Jun 24, 2016 19.22 19.22 19.22 19.22 600 +0.02(+0.10%)
Jun 17, 2016 19.20 19.20 19.20 0 -0.10(-0.52%)
Jun 15, 2016 19.30 19.30 19.30 0 -0.10(-0.52%)
Jun 09, 2016 19.40 19.40 19.40 0 +0.11(+0.57%)
Jun 01, 2016 19.29 19.29 19.29 26 +0.01(+0.05%)
May 31, 2016 19.28 19.28 19.28 19.28 700 +0.03(+0.16%)
May 27, 2016 19.25 19.25 19.25 0 -0.10(-0.52%)
May 24, 2016 19.35 19.35 19.35 0 +0.09(+0.47%)
May 20, 2016 19.26 19.26 19.26 0 -0.01(-0.05%)
May 18, 2016 19.27 19.27 19.27 0 -0.02(-0.10%)
May 17, 2016 19.29 19.29 19.29 19.29 1,500 -0.04(-0.21%)
May 13, 2016 19.33 19.33 19.33 0 +0.05(+0.26%)
May 10, 2016 19.28 19.28 19.28 0 +0.03(+0.16%)
May 03, 2016 19.25 19.25 19.25 26 -0.19(-0.98%)
Apr 27, 2016 19.44 19.44 19.44 0 +0.07(+0.36%)
Apr 21, 2016 19.37 19.37 19.37 0 -0.03(-0.15%)
Apr 20, 2016 19.39 19.40 19.39 19.40 300 +0.03(+0.15%)
Apr 19, 2016 19.37 19.37 19.37 19.37 100 +0.14(+0.73%)
Apr 18, 2016 19.23 19.23 19.23 19.23 100 -0.01(-0.05%)
Apr 13, 2016 19.24 19.24 19.24 0 +0.05(+0.26%)
Apr 11, 2016 19.19 19.19 19.19 0 +0.10(+0.52%)
Apr 05, 2016 19.09 19.09 19.09 26 +0.07(+0.37%)
Mar 30, 2016 19.02 19.02 19.02 0 -0.09(-0.47%)
Mar 24, 2016 19.11 19.11 19.11 0 -0.17(-0.88%)
Mar 21, 2016 19.28 19.28 19.28 0 +0.01(+0.05%)
Mar 18, 2016 19.27 19.27 19.27 19.27 1,000 +0.26(+1.37%)
Mar 17, 2016 19.01 19.01 19.01 19.01 750 -0.16(-0.83%)
Mar 16, 2016 19.13 19.17 19.13 19.17 600 -0.06(-0.31%)
Mar 14, 2016 19.23 19.23 19.23 0 -0.02(-0.10%)
Mar 11, 2016 19.23 19.25 19.23 19.25 5,410 +0.15(+0.79%)
Mar 10, 2016 19.10 19.10 19.09 19.10 3,744 +0.04(+0.21%)
Mar 09, 2016 19.04 19.06 19.04 19.06 7,553 +0.01(+0.05%)
Mar 08, 2016 19.05 19.05 19.05 19.05 3,550 -0.10(-0.52%)
Mar 07, 2016 19.05 19.15 19.04 19.15 3,543 +0.09(+0.47%)
Mar 04, 2016 19.06 18.99 19.06 2,750 +0.07(+0.37%)
Mar 03, 2016 18.98 18.99 18.97 18.99 3,697 +0.01(+0.05%)
Mar 02, 2016 18.99 18.99 18.98 18.98 3,126 +0.01(+0.05%)
Mar 01, 2016 18.97 18.97 18.97 18.97 2,550 +0.17(+0.90%)
Feb 29, 2016 18.73 18.80 18.73 18.80 1,500 +0.05(+0.27%)
Feb 26, 2016 18.73 18.75 18.73 18.75 1,350 +0.08(+0.43%)
Feb 25, 2016 18.67 18.67 18.67 18.67 300 +0.03(+0.16%)
Feb 24, 2016 18.64 18.64 18.64 18.64 4,050 -0.13(-0.69%)
Feb 23, 2016 18.75 18.77 18.75 18.77 800 +0.08(+0.43%)
Feb 18, 2016 18.69 18.69 18.69 0 -0.02(-0.11%)
Feb 17, 2016 18.85 18.85 18.71 18.71 3,818 +0.06(+0.32%)
Feb 16, 2016 18.70 18.70 18.65 18.65 6,119 +0.23(+1.25%)
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.