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 )

11.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2019 8.446 8.542 8.428 8.542 347,064 +0.08(+0.99%)
Jan 30, 2019 8.417 8.476 8.417 8.458 132,862 +0.05(+0.64%)
Jan 29, 2019 8.393 8.428 8.393 8.405 178,686 +0.01(+0.07%)
Jan 28, 2019 8.363 8.399 8.363 8.399 81,013 -0.01(-0.07%)
Jan 25, 2019 8.399 8.423 8.399 8.405 163,738 +0.02(+0.28%)
Jan 24, 2019 8.417 8.417 8.345 8.381 237,562 +0.05(+0.57%)
Jan 23, 2019 8.315 8.342 8.309 8.333 166,375 +0.04(+0.43%)
Jan 22, 2019 8.291 8.333 8.274 8.297 139,036 -0.04(-0.43%)
Jan 18, 2019 8.357 8.375 8.333 8.333 210,880 -0.02(-0.21%)
Jan 17, 2019 8.327 8.357 8.327 8.351 130,150 +0.02(+0.29%)
Jan 16, 2019 8.309 8.339 8.303 8.327 382,779 +0.04(+0.50%)
Jan 15, 2019 8.244 8.285 8.231 8.285 233,217 +0.07(+0.87%)
Jan 14, 2019 8.202 8.279 8.202 8.214 238,171 -0.08(-1.01%)
Jan 11, 2019 8.291 8.306 8.256 8.297 109,885 -0.04(-0.43%)
Jan 10, 2019 8.291 8.333 8.279 8.333 289,974 +0.04(+0.43%)
Jan 09, 2019 8.297 8.321 8.274 8.297 235,982 -0.01(-0.07%)
Jan 08, 2019 8.268 8.318 8.262 8.303 162,817 +0.06(+0.72%)
Jan 07, 2019 8.101 8.250 8.101 8.244 235,793 +0.15(+1.92%)
Jan 04, 2019 8.107 8.130 8.011 8.089 550,938 +0.17(+2.18%)
Jan 03, 2019 7.856 7.928 7.856 7.916 456,353 +0.02(+0.23%)
Jan 02, 2019 7.826 7.952 7.820 7.898 408,553 +0.04(+0.57%)
Dec 31, 2018 7.889 7.966 7.830 7.853 885,753 -0.01(-0.15%)
Dec 28, 2018 7.747 7.930 7.747 7.865 566,997 +0.12(+1.53%)
Dec 27, 2018 7.682 7.759 7.670 7.747 810,900 -0.05(-0.61%)
Dec 26, 2018 7.593 7.824 7.552 7.794 611,474 +0.20(+2.65%)
Dec 24, 2018 7.522 7.593 7.522 7.593 279,186 +0.04(+0.47%)
Dec 21, 2018 7.646 7.711 7.552 7.558 579,341 -0.12(-1.62%)
Dec 20, 2018 7.747 7.747 7.493 7.682 784,306 -0.12(-1.48%)
Dec 19, 2018 7.812 7.853 7.762 7.797 484,064 -0.04(-0.57%)
Dec 18, 2018 7.924 7.948 7.812 7.841 403,767 -0.08(-1.04%)
Dec 17, 2018 8.066 8.066 7.918 7.924 319,128 -0.14(-1.76%)
Dec 14, 2018 8.060 8.102 8.060 8.066 241,307 -0.07(-0.80%)
Dec 13, 2018 8.208 8.208 8.113 8.131 211,437 -0.07(-0.79%)
Dec 12, 2018 8.119 8.226 8.119 8.196 270,225 +0.09(+1.09%)
Dec 11, 2018 8.108 8.149 8.102 8.108 323,847 +0.00(+0.00%)
Dec 10, 2018 8.072 8.121 8.048 8.108 231,729 +0.02(+0.22%)
Dec 07, 2018 8.072 8.102 8.054 8.090 240,462 +0.01(+0.15%)
Dec 06, 2018 8.054 8.125 8.025 8.078 322,623 -0.08(-1.01%)
Dec 04, 2018 8.161 8.196 8.143 8.161 202,921 -0.02(-0.29%)
Dec 03, 2018 8.161 8.232 8.149 8.184 308,368 +0.07(+0.91%)
Nov 30, 2018 8.128 8.128 8.087 8.111 208,053 -0.04(-0.43%)
Nov 29, 2018 8.134 8.163 8.128 8.146 272,035 +0.00(+0.00%)
Nov 28, 2018 8.081 8.157 8.075 8.146 281,366 +0.06(+0.73%)
Nov 27, 2018 8.034 8.105 8.034 8.087 242,323 +0.01(+0.07%)
Nov 26, 2018 8.052 8.111 8.045 8.081 157,129 +0.05(+0.58%)
Nov 23, 2018 8.052 8.064 8.034 8.034 87,924 -0.04(-0.44%)
Nov 21, 2018 8.069 8.069 8.069 0 +0.00(+0.00%)
Nov 20, 2018 8.081 8.093 8.046 8.069 164,986 -0.06(-0.72%)
Nov 19, 2018 8.157 8.157 8.087 8.128 150,495 -0.05(-0.57%)
Nov 16, 2018 8.187 8.187 8.157 8.175 545,267 -0.04(-0.43%)
Nov 15, 2018 8.240 8.240 8.175 8.210 413,437 -0.03(-0.36%)
Nov 14, 2018 8.281 8.298 8.222 8.240 190,703 -0.03(-0.35%)
Nov 13, 2018 8.292 8.292 8.269 8.269 137,095 -0.01(-0.07%)
Nov 12, 2018 8.322 8.322 8.240 8.275 177,198 -0.04(-0.42%)
Nov 09, 2018 8.351 8.351 8.304 8.310 172,100 -0.05(-0.63%)
Nov 08, 2018 8.351 8.375 8.334 8.363 251,639 +0.01(+0.07%)
Nov 07, 2018 8.269 8.375 8.269 8.357 147,580 +0.11(+1.28%)
Nov 06, 2018 8.199 8.257 8.199 8.251 99,097 +0.03(+0.36%)
Nov 05, 2018 8.163 8.228 8.163 8.222 191,010 +0.05(+0.65%)
Nov 02, 2018 8.157 8.187 8.157 8.169 130,523 +0.01(+0.14%)
Nov 01, 2018 8.116 8.187 8.116 8.157 177,764 +0.06(+0.69%)
Oct 31, 2018 8.166 8.177 8.087 8.102 458,787 -0.05(-0.64%)
Oct 30, 2018 8.078 8.154 8.055 8.154 220,636 +0.02(+0.29%)
Oct 29, 2018 8.224 8.224 8.084 8.131 228,063 -0.06(-0.78%)
Oct 26, 2018 8.224 8.224 8.160 8.195 313,853 -0.03(-0.35%)
Oct 25, 2018 8.241 8.241 8.195 8.224 112,358 +0.02(+0.21%)
Oct 24, 2018 8.236 8.259 8.201 8.207 132,409 -0.06(-0.70%)
Oct 23, 2018 8.311 8.317 8.265 8.265 147,595 -0.08(-0.91%)
Oct 22, 2018 8.352 8.352 8.321 8.341 70,022 +0.01(+0.07%)
Oct 19, 2018 8.364 8.399 8.323 8.335 150,402 -0.02(-0.21%)
Oct 18, 2018 8.393 8.393 8.352 8.352 113,584 -0.06(-0.69%)
Oct 17, 2018 8.387 8.422 8.381 8.410 120,145 +0.00(+0.00%)
Oct 16, 2018 8.364 8.428 8.341 8.410 243,267 +0.08(+0.98%)
Oct 15, 2018 8.335 8.335 8.276 8.329 269,891 +0.01(+0.14%)
Oct 12, 2018 8.300 8.346 8.300 8.317 210,666 +0.04(+0.49%)
Oct 11, 2018 8.253 8.294 8.253 8.276 171,649 +0.04(+0.50%)
Oct 10, 2018 8.341 8.370 8.224 8.236 310,055 -0.12(-1.46%)
Oct 09, 2018 8.381 8.393 8.358 8.358 164,623 -0.01(-0.14%)
Oct 08, 2018 8.346 8.387 8.300 8.370 155,693 -0.01(-0.07%)
Oct 05, 2018 8.451 8.463 8.294 8.375 258,911 -0.09(-1.10%)
Oct 04, 2018 8.550 8.568 8.451 8.469 237,524 -0.09(-1.02%)
Oct 03, 2018 8.579 8.601 8.550 8.556 165,863 -0.02(-0.27%)
Oct 02, 2018 8.556 8.597 8.556 8.579 128,317 +0.00(+0.00%)
Oct 01, 2018 8.533 8.591 8.533 8.579 121,135 +0.05(+0.58%)
Sep 28, 2018 8.582 8.582 8.530 8.530 159,262 -0.03(-0.41%)
Sep 27, 2018 8.553 8.576 8.530 8.565 138,392 +0.02(+0.20%)
Sep 26, 2018 8.559 8.570 8.547 8.547 223,570 -0.01(-0.14%)
Sep 25, 2018 8.565 8.576 8.547 8.559 167,967 +0.01(+0.07%)
Sep 24, 2018 8.547 8.570 8.544 8.553 211,085 +0.01(+0.07%)
Sep 21, 2018 8.570 8.593 8.547 8.547 170,502 -0.02(-0.20%)
Sep 20, 2018 8.593 8.593 8.547 8.565 182,613 -0.02(-0.20%)
Sep 19, 2018 8.599 8.617 8.576 8.582 123,427 -0.02(-0.20%)
Sep 18, 2018 8.599 8.617 8.588 8.599 304,050 +0.02(+0.20%)
Sep 17, 2018 8.611 8.617 8.582 8.582 150,012 -0.02(-0.20%)
Sep 14, 2018 8.611 8.611 8.570 8.599 128,827 -0.01(-0.07%)
Sep 13, 2018 8.593 8.628 8.593 8.605 174,370 +0.02(+0.20%)
Sep 12, 2018 8.570 8.617 8.570 8.588 228,070 +0.02(+0.27%)
Sep 11, 2018 8.559 8.571 8.550 8.565 132,440 +0.01(+0.07%)
Sep 10, 2018 8.547 8.565 8.547 8.559 119,787 +0.00(+0.00%)
Sep 07, 2018 8.553 8.582 8.547 8.559 246,934 -0.01(-0.13%)
Sep 06, 2018 8.559 8.576 8.530 8.570 193,025 +0.00(+0.00%)
Sep 05, 2018 8.593 8.604 8.565 8.570 173,950 -0.02(-0.20%)
Sep 04, 2018 8.611 8.627 8.582 8.588 197,502 -0.01(-0.17%)
Aug 31, 2018 8.602 8.602 8.602 0 +0.00(+0.00%)
Aug 30, 2018 8.556 8.602 8.556 8.602 336,903 +0.04(+0.43%)
Aug 29, 2018 8.568 8.608 8.556 8.565 224,004 -0.01(-0.16%)
Aug 28, 2018 8.556 8.579 8.550 8.579 181,090 +0.02(+0.20%)
Aug 27, 2018 8.573 8.579 8.556 8.562 264,130 -0.01(-0.07%)
Aug 24, 2018 8.568 8.591 8.562 8.568 149,415 +0.01(+0.07%)
Aug 23, 2018 8.556 8.573 8.539 8.562 176,165 +0.01(+0.07%)
Aug 22, 2018 8.539 8.556 8.527 8.556 205,151 +0.01(+0.07%)
Aug 21, 2018 8.556 8.556 8.533 8.550 230,324 +0.02(+0.20%)
Aug 20, 2018 8.522 8.545 8.522 8.533 131,729 +0.01(+0.13%)
Aug 17, 2018 8.499 8.533 8.499 8.522 208,972 +0.01(+0.14%)
Aug 16, 2018 8.499 8.512 8.482 8.510 259,030 +0.03(+0.34%)
Aug 15, 2018 8.476 8.499 8.464 8.482 137,700 +0.00(+0.00%)
Aug 14, 2018 8.459 8.482 8.453 8.482 165,802 +0.02(+0.27%)
Aug 13, 2018 8.464 8.486 8.453 8.459 162,453 -0.01(-0.07%)
Aug 10, 2018 8.407 8.476 8.407 8.464 257,906 +0.01(+0.07%)
Aug 09, 2018 8.447 8.504 8.436 8.459 429,454 +0.01(+0.14%)
Aug 08, 2018 8.413 8.459 8.413 8.447 250,995 +0.02(+0.20%)
Aug 07, 2018 8.390 8.430 8.390 8.430 232,025 +0.03(+0.41%)
Aug 06, 2018 8.355 8.395 8.355 8.395 161,164 +0.05(+0.55%)
Aug 03, 2018 8.326 8.372 8.326 8.349 167,700 +0.02(+0.21%)
Aug 02, 2018 8.303 8.355 8.303 8.332 192,172 -0.01(-0.14%)
Aug 01, 2018 8.315 8.355 8.315 8.344 148,593 +0.00(+0.03%)
Jul 31, 2018 8.347 8.361 8.307 8.341 256,863 -0.01(-0.07%)
Jul 30, 2018 8.358 8.369 8.335 8.347 161,251 -0.01(-0.14%)
Jul 27, 2018 8.375 8.375 8.341 8.358 181,892 +0.01(+0.07%)
Jul 26, 2018 8.347 8.369 8.329 8.352 306,675 +0.00(+0.00%)
Jul 25, 2018 8.341 8.369 8.341 8.352 308,284 +0.01(+0.17%)
Jul 24, 2018 8.318 8.350 8.318 8.338 237,400 +0.01(+0.17%)
Jul 23, 2018 8.307 8.324 8.296 8.324 186,921 +0.02(+0.27%)
Jul 20, 2018 8.272 8.312 8.271 8.301 195,968 +0.01(+0.14%)
Jul 19, 2018 8.275 8.290 8.267 8.290 158,811 +0.02(+0.21%)
Jul 18, 2018 8.307 8.307 8.272 8.272 130,988 -0.02(-0.27%)
Jul 17, 2018 8.278 8.295 8.264 8.295 298,608 +0.02(+0.21%)
Jul 16, 2018 8.284 8.290 8.267 8.278 198,257 +0.00(+0.00%)
Jul 13, 2018 8.261 8.278 8.261 8.278 115,404 +0.02(+0.21%)
Jul 12, 2018 8.250 8.284 8.250 8.261 164,920 +0.01(+0.14%)
Jul 11, 2018 8.238 8.267 8.238 8.250 152,908 -0.01(-0.07%)
Jul 10, 2018 8.238 8.267 8.232 8.255 219,532 +0.01(+0.14%)
Jul 09, 2018 8.301 8.307 8.181 8.244 514,689 -0.05(-0.62%)
Jul 06, 2018 8.272 8.295 8.267 8.295 144,451 +0.03(+0.34%)
Jul 05, 2018 8.255 8.267 8.250 8.267 111,838 +0.01(+0.07%)
Jul 03, 2018 8.261 8.261 8.261 0 -0.01(-0.07%)
Jul 02, 2018 8.284 8.318 8.244 8.267 365,779 -0.07(-0.86%)
Jun 29, 2018 8.338 8.344 8.298 8.338 346,502 -0.01(-0.07%)
Jun 28, 2018 8.321 8.344 8.304 8.344 299,544 +0.02(+0.20%)
Jun 27, 2018 8.338 8.361 8.312 8.327 147,936 -0.01(-0.07%)
Jun 26, 2018 8.321 8.349 8.321 8.332 106,424 -0.01(-0.07%)
Jun 25, 2018 8.361 8.372 8.315 8.338 146,357 -0.03(-0.34%)
Jun 22, 2018 8.383 8.390 8.366 8.366 76,473 -0.02(-0.20%)
Jun 21, 2018 8.378 8.400 8.366 8.383 133,865 -0.01(-0.13%)
Jun 20, 2018 8.361 8.395 8.361 8.395 123,029 +0.03(+0.41%)
Jun 19, 2018 8.366 8.395 8.355 8.361 154,294 -0.03(-0.40%)
Jun 18, 2018 8.372 8.395 8.358 8.395 138,962 +0.03(+0.34%)
Jun 15, 2018 8.423 8.349 8.366 186,203 -0.06(-0.67%)
Jun 14, 2018 8.383 8.423 8.361 8.423 210,432 +0.06(+0.74%)
Jun 13, 2018 8.366 8.383 8.349 8.361 102,585 -0.01(-0.07%)
Jun 12, 2018 8.366 8.383 8.361 8.366 128,491 -0.01(-0.07%)
Jun 11, 2018 8.395 8.399 8.349 8.372 208,835 -0.03(-0.34%)
Jun 08, 2018 8.378 8.400 8.344 8.400 205,106 +0.03(+0.34%)
Jun 07, 2018 8.344 8.372 8.332 8.372 166,813 +0.03(+0.34%)
Jun 06, 2018 8.355 8.315 8.344 203,834 +0.02(+0.20%)
Jun 05, 2018 8.321 8.349 8.315 8.327 148,606 +0.01(+0.14%)
Jun 04, 2018 8.304 8.357 8.304 8.315 178,592 +0.02(+0.20%)
Jun 01, 2018 8.281 8.338 8.281 8.298 171,704 +0.01(+0.10%)
May 31, 2018 8.335 8.352 8.290 8.290 256,847 -0.04(-0.47%)
May 30, 2018 8.318 8.352 8.312 8.329 217,697 -0.01(-0.07%)
May 29, 2018 8.340 8.352 8.290 8.335 157,038 -0.01(-0.13%)
May 25, 2018 8.346 8.346 8.346 0 -0.01(-0.13%)
May 24, 2018 8.380 8.385 8.335 8.357 236,342 -0.03(-0.34%)
May 23, 2018 8.363 8.397 8.363 8.385 123,021 +0.00(+0.00%)
May 22, 2018 8.380 8.402 8.380 8.385 138,268 -0.00(-0.05%)
May 21, 2018 8.397 8.408 8.374 8.389 175,677 +0.00(+0.05%)
May 18, 2018 8.380 8.397 8.380 8.385 93,955 -0.01(-0.13%)
May 17, 2018 8.374 8.402 8.374 8.397 138,458 -0.01(-0.07%)
May 16, 2018 8.425 8.425 8.385 8.402 154,781 +0.01(+0.07%)
May 15, 2018 8.419 8.430 8.380 8.397 155,219 -0.03(-0.33%)
May 14, 2018 8.425 8.444 8.419 8.425 132,030 +0.00(+0.00%)
May 11, 2018 8.413 8.436 8.408 8.425 128,400 +0.01(+0.07%)
May 10, 2018 8.402 8.447 8.402 8.419 127,231 +0.01(+0.07%)
May 09, 2018 8.413 8.447 8.413 8.413 100,123 +0.00(+0.00%)
May 08, 2018 8.391 8.442 8.380 8.413 108,041 +0.00(+0.00%)
May 07, 2018 8.453 8.458 8.413 8.413 126,108 -0.04(-0.50%)
May 04, 2018 8.453 8.464 8.436 8.456 98,750 -0.01(-0.10%)
May 03, 2018 8.470 8.470 8.431 8.464 127,064 +0.01(+0.13%)
May 02, 2018 8.458 8.467 8.442 8.453 203,786 +0.02(+0.27%)
May 01, 2018 8.430 8.464 8.430 8.430 189,453 -0.00(-0.03%)
Apr 30, 2018 8.411 8.450 8.411 8.433 157,971 +0.02(+0.27%)
Apr 27, 2018 8.400 8.444 8.400 8.411 145,791 +0.01(+0.13%)
Apr 26, 2018 8.389 8.420 8.389 8.400 118,238 +0.02(+0.27%)
Apr 25, 2018 8.372 8.399 8.361 8.377 175,412 -0.01(-0.16%)
Apr 24, 2018 8.400 8.427 8.383 8.390 248,861 -0.01(-0.11%)
Apr 23, 2018 8.416 8.416 8.389 8.400 151,677 +0.00(+0.00%)
Apr 20, 2018 8.433 8.433 8.389 8.400 124,697 -0.02(-0.27%)
Apr 19, 2018 8.444 8.450 8.411 8.422 181,355 -0.02(-0.26%)
Apr 18, 2018 8.478 8.500 8.444 8.444 201,853 -0.04(-0.46%)
Apr 17, 2018 8.472 8.511 8.472 8.483 231,350 +0.02(+0.20%)
Apr 16, 2018 8.439 8.472 8.417 8.467 131,070 +0.03(+0.40%)
Apr 13, 2018 8.450 8.450 8.422 8.433 99,332 +0.02(+0.27%)
Apr 12, 2018 8.455 8.461 8.405 8.411 193,905 -0.03(-0.40%)
Apr 11, 2018 8.422 8.444 8.400 8.444 183,873 +0.03(+0.33%)
Apr 10, 2018 8.394 8.416 8.386 8.416 138,365 +0.03(+0.40%)
Apr 09, 2018 8.372 8.389 8.361 8.383 166,509 +0.03(+0.33%)
Apr 06, 2018 8.355 8.372 8.355 8.355 169,732 -0.01(-0.07%)
Apr 05, 2018 8.327 8.366 8.327 8.361 217,122 +0.04(+0.47%)
Apr 04, 2018 8.333 8.372 8.322 8.322 233,674 -0.04(-0.53%)
Apr 03, 2018 8.355 8.377 8.338 8.366 144,732 +0.02(+0.20%)
Apr 02, 2018 8.389 8.389 8.349 8.349 317,343 +0.01(+0.10%)
Mar 29, 2018 8.341 8.341 8.341 0 +0.03(+0.33%)
Mar 28, 2018 8.319 8.330 8.313 8.313 141,100 +0.01(+0.13%)
Mar 27, 2018 8.313 8.341 8.302 8.302 302,567 -0.03(-0.33%)
Mar 26, 2018 8.341 8.341 8.302 8.330 312,047 +0.03(+0.33%)
Mar 23, 2018 8.363 8.369 8.291 8.302 323,551 -0.02(-0.27%)
Mar 22, 2018 8.385 8.385 8.324 8.324 213,090 -0.07(-0.79%)
Mar 21, 2018 8.419 8.419 8.363 8.391 396,451 -0.02(-0.20%)
Mar 20, 2018 8.469 8.488 8.402 8.408 383,888 -0.08(-0.91%)
Mar 19, 2018 8.535 8.535 8.474 8.485 180,401 -0.08(-0.97%)
Mar 16, 2018 8.596 8.596 8.552 8.568 215,963 -0.02(-0.19%)
Mar 15, 2018 8.602 8.602 8.579 8.585 182,018 +0.00(+0.00%)
Mar 14, 2018 8.585 8.590 8.563 8.585 164,601 -0.01(-0.06%)
Mar 13, 2018 8.629 8.629 8.574 8.590 205,465 -0.02(-0.19%)
Mar 12, 2018 8.640 8.647 8.607 8.607 122,380 -0.02(-0.19%)
Mar 09, 2018 8.646 8.651 8.618 8.624 127,500 +0.01(+0.06%)
Mar 08, 2018 8.624 8.652 8.613 8.618 175,564 -0.01(-0.06%)
Mar 07, 2018 8.663 8.624 8.624 185,295 -0.04(-0.51%)
Mar 06, 2018 8.696 8.701 8.657 8.668 227,206 +0.00(+0.00%)
Mar 05, 2018 8.668 8.692 8.657 8.668 116,673 -0.03(-0.32%)
Mar 02, 2018 8.690 8.712 8.674 8.696 95,466 -0.02(-0.19%)
Mar 01, 2018 8.729 8.751 8.701 8.712 150,026 -0.01(-0.16%)
Feb 28, 2018 8.792 8.792 8.726 8.726 266,327 -0.06(-0.69%)
Feb 27, 2018 8.798 8.803 8.776 8.787 120,956 +0.01(+0.13%)
Feb 26, 2018 8.754 8.785 8.754 8.776 180,496 +0.02(+0.25%)
Feb 23, 2018 8.765 8.787 8.732 8.754 201,895 -0.01(-0.06%)
Feb 22, 2018 8.781 8.759 179,225 +0.03(+0.32%)
Feb 21, 2018 8.743 8.809 8.710 8.732 644,545 -0.19(-2.10%)
Feb 20, 2018 8.908 8.935 8.897 8.919 127,695 -0.01(-0.12%)
Feb 16, 2018 8.930 8.930 8.930 0 +0.07(+0.75%)
Feb 15, 2018 8.842 8.864 8.820 8.864 172,648 +0.05(+0.56%)
Feb 14, 2018 8.754 8.819 8.754 8.814 206,094 +0.01(+0.13%)
Feb 13, 2018 8.748 8.825 8.748 8.803 160,277 -0.01(-0.06%)
Feb 12, 2018 8.825 8.847 8.787 8.809 320,490 +0.01(+0.13%)
Feb 09, 2018 8.864 8.886 8.737 8.798 178,991 -0.06(-0.68%)
Feb 08, 2018 8.963 8.985 8.847 8.858 151,008 -0.07(-0.80%)
Feb 07, 2018 8.886 8.963 8.864 8.930 223,709 -0.01(-0.12%)
Feb 06, 2018 8.688 8.941 8.671 8.941 283,311 +0.08(+0.85%)
Feb 05, 2018 9.095 9.104 8.792 8.866 311,287 -0.25(-2.76%)
Feb 02, 2018 9.156 9.172 9.095 9.117 184,549 -0.06(-0.60%)
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.