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 )

11.78 -0.15 (-1.26%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 23, 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 (%)
Oct 31, 2016 7.637 7.647 7.602 7.612 198,822 -0.00(-0.06%)
Oct 28, 2016 7.701 7.701 7.617 7.617 195,815 -0.08(-1.02%)
Oct 27, 2016 7.715 7.720 7.686 7.696 259,183 -0.02(-0.25%)
Oct 26, 2016 7.705 7.735 7.701 7.715 193,228 +0.00(+0.06%)
Oct 25, 2016 7.681 7.720 7.678 7.710 191,014 +0.02(+0.32%)
Oct 24, 2016 7.647 7.686 7.647 7.686 145,326 +0.03(+0.38%)
Oct 21, 2016 7.627 7.666 7.615 7.656 292,263 +0.04(+0.52%)
Oct 20, 2016 7.627 7.651 7.598 7.617 160,811 -0.03(-0.45%)
Oct 19, 2016 7.607 7.652 7.602 7.652 196,510 +0.05(+0.65%)
Oct 18, 2016 7.593 7.632 7.554 7.602 299,705 +0.05(+0.65%)
Oct 17, 2016 7.573 7.578 7.549 7.553 624,191 +0.00(+0.07%)
Oct 14, 2016 7.568 7.588 7.549 7.549 160,544 -0.01(-0.13%)
Oct 13, 2016 7.558 7.568 7.539 7.558 133,833 -0.02(-0.32%)
Oct 12, 2016 7.612 7.612 7.558 7.583 98,759 -0.03(-0.39%)
Oct 11, 2016 7.607 7.612 7.578 7.612 121,649 -0.01(-0.13%)
Oct 10, 2016 7.598 7.622 7.593 7.622 95,096 +0.04(+0.58%)
Oct 07, 2016 7.563 7.588 7.563 7.578 142,645 +0.01(+0.13%)
Oct 06, 2016 7.568 7.583 7.558 7.568 131,246 +0.00(+0.06%)
Oct 05, 2016 7.583 7.588 7.558 7.563 302,414 -0.00(-0.06%)
Oct 04, 2016 7.588 7.627 7.553 7.568 394,823 -0.03(-0.39%)
Oct 03, 2016 7.612 7.612 7.589 7.598 182,002 -0.01(-0.13%)
Sep 30, 2016 7.588 7.617 7.584 7.607 167,516 +0.04(+0.52%)
Sep 29, 2016 7.559 7.588 7.559 7.568 120,295 -0.01(-0.19%)
Sep 28, 2016 7.549 7.603 7.529 7.583 278,806 +0.04(+0.52%)
Sep 27, 2016 7.529 7.554 7.510 7.544 151,578 +0.03(+0.39%)
Sep 26, 2016 7.515 7.544 7.510 7.515 203,967 -0.03(-0.45%)
Sep 23, 2016 7.583 7.607 7.549 7.549 307,876 -0.06(-0.77%)
Sep 22, 2016 7.637 7.676 7.607 7.607 151,254 +0.00(+0.00%)
Sep 21, 2016 7.554 7.617 7.554 7.607 176,469 +0.06(+0.84%)
Sep 20, 2016 7.539 7.559 7.524 7.544 170,120 +0.04(+0.52%)
Sep 19, 2016 7.544 7.554 7.505 7.505 141,471 -0.03(-0.45%)
Sep 16, 2016 7.554 7.559 7.520 7.539 213,492 -0.01(-0.19%)
Sep 15, 2016 7.466 7.715 7.441 7.554 374,442 +0.13(+1.78%)
Sep 14, 2016 7.466 7.515 7.422 7.422 245,644 -0.05(-0.65%)
Sep 13, 2016 7.495 7.538 7.456 7.471 125,517 -0.08(-1.10%)
Sep 12, 2016 7.524 7.598 7.510 7.554 230,899 +0.01(+0.19%)
Sep 09, 2016 7.651 7.685 7.524 7.539 218,538 -0.15(-1.97%)
Sep 08, 2016 7.729 7.778 7.685 7.690 273,824 -0.05(-0.69%)
Sep 07, 2016 7.715 7.754 7.715 7.744 122,107 +0.01(+0.13%)
Sep 06, 2016 7.710 7.734 7.705 7.734 96,086 +0.04(+0.57%)
Sep 02, 2016 7.661 7.690 7.690 7.690 101,031 +0.01(+0.19%)
Sep 01, 2016 7.715 7.715 7.661 7.676 218,449 -0.02(-0.32%)
Aug 31, 2016 7.690 7.700 7.671 7.700 281,614 +0.02(+0.32%)
Aug 30, 2016 7.686 7.686 7.671 7.676 103,830 -0.01(-0.13%)
Aug 29, 2016 7.686 7.695 7.671 7.686 183,862 +0.01(+0.19%)
Aug 26, 2016 7.650 7.681 7.637 7.671 276,644 +0.03(+0.38%)
Aug 25, 2016 7.632 7.656 7.632 7.642 146,727 -0.01(-0.19%)
Aug 24, 2016 7.681 7.681 7.613 7.656 156,111 -0.01(-0.13%)
Aug 23, 2016 7.642 7.676 7.642 7.666 133,512 +0.03(+0.45%)
Aug 22, 2016 7.627 7.647 7.618 7.632 109,545 -0.01(-0.13%)
Aug 19, 2016 7.647 7.652 7.622 7.642 223,248 +0.00(+0.06%)
Aug 18, 2016 7.608 7.652 7.604 7.637 155,281 +0.04(+0.51%)
Aug 17, 2016 7.603 7.613 7.574 7.598 201,069 +0.01(+0.19%)
Aug 16, 2016 7.579 7.584 7.550 7.584 438,434 +0.00(+0.00%)
Aug 15, 2016 7.550 7.584 7.540 7.584 257,151 +0.06(+0.77%)
Aug 12, 2016 7.506 7.525 7.486 7.525 172,126 +0.05(+0.65%)
Aug 11, 2016 7.448 7.491 7.448 7.477 137,450 +0.02(+0.26%)
Aug 10, 2016 7.443 7.467 7.433 7.457 228,712 +0.02(+0.26%)
Aug 09, 2016 7.443 7.459 7.428 7.438 175,131 -0.00(-0.07%)
Aug 08, 2016 7.467 7.467 7.394 7.443 383,226 +0.00(+0.00%)
Aug 05, 2016 7.443 7.477 7.428 7.443 289,111 -0.00(-0.07%)
Aug 04, 2016 7.409 7.448 7.389 7.448 306,724 +0.01(+0.20%)
Aug 03, 2016 7.380 7.448 7.370 7.433 351,000 +0.05(+0.66%)
Aug 02, 2016 7.394 7.428 7.380 7.385 327,768 -0.04(-0.52%)
Aug 01, 2016 7.385 7.433 7.355 7.423 676,138 +0.03(+0.39%)
Jul 29, 2016 7.341 7.395 7.336 7.394 468,385 +0.04(+0.53%)
Jul 28, 2016 7.365 7.365 7.336 7.356 175,900 +0.00(+0.00%)
Jul 27, 2016 7.385 7.385 7.312 7.356 337,579 -0.02(-0.33%)
Jul 26, 2016 7.385 7.389 7.360 7.380 206,508 +0.01(+0.13%)
Jul 25, 2016 7.365 7.370 7.346 7.370 151,045 -0.00(-0.07%)
Jul 22, 2016 7.380 7.414 7.360 7.375 347,172 +0.00(+0.00%)
Jul 21, 2016 7.375 7.389 7.356 7.375 222,793 +0.00(+0.00%)
Jul 20, 2016 7.302 7.385 7.302 7.375 133,663 +0.06(+0.86%)
Jul 19, 2016 7.331 7.340 7.302 7.312 111,305 -0.04(-0.53%)
Jul 18, 2016 7.336 7.356 7.316 7.351 203,148 +0.04(+0.53%)
Jul 15, 2016 7.293 7.317 7.282 7.312 220,143 +0.04(+0.60%)
Jul 14, 2016 7.302 7.302 7.264 7.269 176,318 -0.01(-0.20%)
Jul 13, 2016 7.307 7.307 7.264 7.283 476,232 +0.00(+0.00%)
Jul 12, 2016 7.254 7.302 7.254 7.283 150,184 +0.04(+0.53%)
Jul 11, 2016 7.240 7.259 7.240 7.245 105,131 +0.01(+0.13%)
Jul 08, 2016 7.187 7.242 7.177 7.235 110,015 +0.06(+0.81%)
Jul 07, 2016 7.124 7.187 7.124 7.177 376,027 +0.05(+0.75%)
Jul 06, 2016 7.085 7.133 7.085 7.124 174,908 +0.03(+0.41%)
Jul 05, 2016 7.100 7.109 7.075 7.095 91,117 -0.02(-0.27%)
Jul 01, 2016 7.124 7.114 7.114 7.114 121,333 -0.01(-0.14%)
Jun 30, 2016 7.052 7.133 7.037 7.124 502,248 +0.07(+1.02%)
Jun 29, 2016 7.008 7.057 7.008 7.052 416,638 +0.07(+1.03%)
Jun 28, 2016 6.946 6.981 6.946 6.980 323,730 +0.07(+1.04%)
Jun 27, 2016 6.994 7.013 6.908 6.908 253,109 -0.13(-1.91%)
Jun 24, 2016 6.951 7.132 6.951 7.042 337,472 -0.12(-1.68%)
Jun 23, 2016 7.148 7.167 7.146 7.162 127,224 +0.04(+0.54%)
Jun 22, 2016 7.124 7.133 7.114 7.124 210,251 +0.00(+0.00%)
Jun 21, 2016 7.109 7.129 7.108 7.124 311,810 +0.02(+0.27%)
Jun 20, 2016 7.109 7.133 7.085 7.105 263,451 +0.01(+0.14%)
Jun 17, 2016 7.066 7.095 7.061 7.095 203,900 +0.02(+0.27%)
Jun 16, 2016 7.105 7.105 7.057 7.076 288,161 -0.03(-0.47%)
Jun 15, 2016 7.138 7.138 7.109 7.109 113,643 -0.01(-0.13%)
Jun 14, 2016 7.124 7.136 7.109 7.119 115,981 -0.02(-0.34%)
Jun 13, 2016 7.153 7.177 7.133 7.143 231,702 -0.01(-0.20%)
Jun 10, 2016 7.162 7.177 7.138 7.157 355,627 -0.01(-0.20%)
Jun 09, 2016 7.143 7.177 7.138 7.172 323,722 +0.02(+0.34%)
Jun 08, 2016 7.138 7.157 7.129 7.148 155,703 +0.02(+0.34%)
Jun 07, 2016 7.129 7.138 7.109 7.124 260,403 +0.02(+0.27%)
Jun 06, 2016 7.100 7.124 7.085 7.105 150,590 +0.00(+0.07%)
Jun 03, 2016 7.042 7.100 7.042 7.100 132,693 +0.03(+0.48%)
Jun 02, 2016 7.061 7.076 7.052 7.066 122,391 -0.01(-0.20%)
Jun 01, 2016 7.061 7.100 7.061 7.081 103,607 -0.00(-0.07%)
May 31, 2016 7.066 7.090 7.066 7.085 178,654 +0.00(+0.07%)
May 27, 2016 7.033 7.081 7.081 7.081 195,072 +0.06(+0.82%)
May 26, 2016 7.014 7.033 7.004 7.023 143,087 +0.01(+0.20%)
May 25, 2016 7.023 7.023 6.999 7.009 176,496 +0.02(+0.27%)
May 24, 2016 7.023 7.035 6.971 6.990 237,524 -0.02(-0.34%)
May 23, 2016 6.995 7.081 6.995 7.014 595,773 +0.03(+0.41%)
May 20, 2016 6.980 6.995 6.966 6.985 109,429 +0.03(+0.41%)
May 19, 2016 7.018 7.018 6.947 6.956 223,741 -0.08(-1.15%)
May 18, 2016 7.018 7.047 7.004 7.038 187,221 +0.01(+0.14%)
May 17, 2016 7.023 7.028 6.991 7.028 246,040 +0.02(+0.27%)
May 16, 2016 6.975 7.014 6.957 7.009 138,206 +0.06(+0.89%)
May 13, 2016 6.932 6.985 6.932 6.947 165,217 -0.00(-0.07%)
May 12, 2016 6.975 6.995 6.942 6.952 217,012 +0.00(+0.00%)
May 11, 2016 6.975 6.990 6.942 6.952 196,719 -0.02(-0.27%)
May 10, 2016 6.942 6.975 6.942 6.971 130,054 +0.02(+0.34%)
May 09, 2016 6.952 6.961 6.932 6.947 121,351 -0.00(-0.07%)
May 06, 2016 6.971 6.976 6.937 6.952 144,707 -0.02(-0.27%)
May 05, 2016 6.990 7.009 6.971 6.971 170,661 -0.02(-0.27%)
May 04, 2016 7.014 7.038 6.971 6.990 352,914 -0.04(-0.54%)
May 03, 2016 7.009 7.066 7.009 7.028 109,249 -0.03(-0.41%)
May 02, 2016 7.085 7.100 7.057 7.057 107,779 -0.02(-0.27%)
Apr 29, 2016 7.071 7.085 7.057 7.076 150,013 +0.00(+0.07%)
Apr 28, 2016 7.057 7.090 7.057 7.071 227,878 -0.01(-0.13%)
Apr 27, 2016 7.066 7.095 7.047 7.081 205,100 +0.00(+0.07%)
Apr 26, 2016 7.028 7.085 7.028 7.076 358,025 +0.03(+0.47%)
Apr 25, 2016 7.047 7.047 7.005 7.043 361,207 -0.01(-0.20%)
Apr 22, 2016 7.028 7.057 7.024 7.057 129,153 +0.03(+0.41%)
Apr 21, 2016 7.047 7.052 7.009 7.028 164,618 -0.01(-0.20%)
Apr 20, 2016 7.038 7.047 7.019 7.043 115,030 +0.02(+0.34%)
Apr 19, 2016 7.014 7.038 7.005 7.019 192,924 +0.00(+0.07%)
Apr 18, 2016 6.900 7.014 6.900 7.014 485,351 +0.08(+1.10%)
Apr 15, 2016 6.967 6.968 6.910 6.938 300,635 -0.03(-0.41%)
Apr 14, 2016 6.986 6.986 6.938 6.967 184,625 -0.01(-0.14%)
Apr 13, 2016 6.957 6.976 6.957 6.976 163,117 +0.03(+0.48%)
Apr 12, 2016 6.943 6.952 6.929 6.943 76,138 +0.01(+0.21%)
Apr 11, 2016 6.933 6.938 6.910 6.929 193,920 +0.01(+0.21%)
Apr 08, 2016 6.876 6.917 6.876 6.914 161,894 +0.04(+0.62%)
Apr 07, 2016 6.848 6.872 6.838 6.872 130,002 -0.01(-0.14%)
Apr 06, 2016 6.857 6.881 6.829 6.881 256,853 +0.05(+0.69%)
Apr 05, 2016 6.829 6.862 6.815 6.834 129,517 -0.02(-0.28%)
Apr 04, 2016 6.876 6.905 6.843 6.853 110,222 -0.04(-0.55%)
Apr 01, 2016 6.914 6.914 6.838 6.891 229,302 -0.01(-0.14%)
Mar 31, 2016 6.886 6.902 6.862 6.900 187,511 +0.03(+0.48%)
Mar 30, 2016 6.858 6.910 6.855 6.867 235,292 +0.03(+0.48%)
Mar 29, 2016 6.820 6.843 6.801 6.834 101,347 +0.01(+0.14%)
Mar 28, 2016 6.919 6.919 6.820 6.825 304,510 -0.07(-0.96%)
Mar 24, 2016 6.914 6.891 6.891 6.891 252,351 -0.07(-0.95%)
Mar 23, 2016 6.971 6.985 6.943 6.957 136,002 -0.01(-0.14%)
Mar 22, 2016 6.976 6.985 6.933 6.966 266,191 -0.00(-0.07%)
Mar 21, 2016 6.952 6.985 6.952 6.971 169,388 -0.01(-0.20%)
Mar 18, 2016 6.994 7.003 6.947 6.985 132,733 +0.00(+0.00%)
Mar 17, 2016 6.980 6.985 6.947 6.985 135,841 +0.02(+0.27%)
Mar 16, 2016 6.966 7.009 6.910 6.966 222,300 +0.00(+0.00%)
Mar 15, 2016 6.900 6.985 6.810 6.966 633,880 +0.08(+1.10%)
Mar 14, 2016 6.895 6.895 6.858 6.891 109,347 +0.00(+0.07%)
Mar 11, 2016 6.820 6.895 6.806 6.886 180,355 +0.09(+1.32%)
Mar 10, 2016 6.792 6.810 6.773 6.796 180,908 +0.01(+0.14%)
Mar 09, 2016 6.773 6.801 6.754 6.787 218,757 +0.01(+0.21%)
Mar 08, 2016 6.744 6.782 6.735 6.773 126,692 +0.00(+0.00%)
Mar 07, 2016 6.749 6.777 6.749 6.773 217,392 +0.01(+0.21%)
Mar 04, 2016 6.768 6.777 6.758 6.758 198,668 +0.03(+0.42%)
Mar 03, 2016 6.721 6.787 6.702 6.730 398,092 +0.00(+0.07%)
Mar 02, 2016 6.716 6.730 6.669 6.725 175,122 +0.01(+0.21%)
Mar 01, 2016 6.598 6.725 6.579 6.711 366,521 +0.14(+2.16%)
Feb 29, 2016 6.438 6.593 6.438 6.570 358,951 +0.13(+2.04%)
Feb 26, 2016 6.462 6.485 6.415 6.438 186,294 -0.01(-0.22%)
Feb 25, 2016 6.424 6.457 6.406 6.452 117,348 +0.01(+0.22%)
Feb 24, 2016 6.382 6.438 6.357 6.438 126,434 +0.03(+0.51%)
Feb 23, 2016 6.429 6.434 6.368 6.406 225,357 -0.05(-0.80%)
Feb 22, 2016 6.452 6.457 6.387 6.457 322,496 +0.05(+0.81%)
Feb 19, 2016 6.340 6.406 6.331 6.406 143,957 +0.07(+1.04%)
Feb 18, 2016 6.312 6.363 6.312 6.340 243,100 +0.02(+0.37%)
Feb 17, 2016 6.288 6.332 6.288 6.316 249,824 +0.07(+1.13%)
Feb 16, 2016 6.288 6.288 6.218 6.246 309,858 +0.02(+0.30%)
Feb 12, 2016 6.180 6.227 6.227 6.227 338,856 +0.09(+1.53%)
Feb 11, 2016 6.152 6.157 6.096 6.134 264,596 -0.06(-0.91%)
Feb 10, 2016 6.213 6.237 6.185 6.190 184,004 -0.02(-0.30%)
Feb 09, 2016 6.162 6.209 6.148 6.209 230,883 -0.00(-0.08%)
Feb 08, 2016 6.274 6.274 6.204 6.213 258,684 -0.09(-1.49%)
Feb 05, 2016 6.293 6.326 6.284 6.307 244,028 -0.01(-0.15%)
Feb 04, 2016 6.331 6.349 6.300 6.316 255,552 -0.04(-0.59%)
Feb 03, 2016 6.349 6.373 6.316 6.354 237,959 +0.00(+0.07%)
Feb 02, 2016 6.363 6.363 6.309 6.349 145,825 -0.05(-0.81%)
Feb 01, 2016 6.373 6.406 6.341 6.401 291,086 +0.00(+0.07%)
Jan 29, 2016 6.382 6.415 6.354 6.396 650,447 +0.04(+0.59%)
Jan 28, 2016 6.270 6.359 6.266 6.359 299,682 +0.09(+1.49%)
Jan 27, 2016 6.219 6.284 6.219 6.266 264,738 +0.03(+0.45%)
Jan 26, 2016 6.163 6.270 6.163 6.238 181,661 +0.08(+1.29%)
Jan 25, 2016 6.159 6.219 6.159 6.159 195,755 -0.03(-0.45%)
Jan 22, 2016 6.131 6.201 6.131 6.187 275,379 +0.10(+1.68%)
Jan 21, 2016 6.079 6.131 6.024 6.084 1,385,791 +0.02(+0.38%)
Jan 20, 2016 6.117 6.131 6.014 6.061 681,275 -0.08(-1.36%)
Jan 19, 2016 6.224 6.242 6.121 6.145 655,155 -0.04(-0.68%)
Jan 15, 2016 6.215 6.187 6.187 6.187 472,893 -0.10(-1.56%)
Jan 14, 2016 6.312 6.344 6.275 6.284 524,477 -0.02(-0.37%)
Jan 13, 2016 6.447 6.452 6.303 6.308 717,327 -0.15(-2.38%)
Jan 12, 2016 6.503 6.503 6.433 6.461 291,111 -0.01(-0.14%)
Jan 11, 2016 6.499 6.501 6.452 6.471 319,540 -0.00(-0.07%)
Jan 08, 2016 6.555 6.555 6.461 6.475 212,306 -0.04(-0.57%)
Jan 07, 2016 6.499 6.531 6.480 6.513 259,466 -0.01(-0.14%)
Jan 06, 2016 6.494 6.545 6.494 6.522 320,433 -0.00(-0.07%)
Jan 05, 2016 6.508 6.541 6.503 6.527 253,144 +0.03(+0.43%)
Jan 04, 2016 6.466 6.471 6.452 6.499 183,842 -0.01(-0.21%)
Dec 31, 2015 6.476 6.513 6.513 6.513 438,658 +0.04(+0.57%)
Dec 30, 2015 6.494 6.517 6.453 6.476 351,594 -0.04(-0.64%)
Dec 29, 2015 6.550 6.550 6.480 6.517 308,811 +0.00(+0.00%)
Dec 28, 2015 6.568 6.573 6.494 6.517 290,329 -0.05(-0.77%)
Dec 24, 2015 6.554 6.568 6.568 6.568 116,744 +0.01(+0.21%)
Dec 23, 2015 6.503 6.571 6.503 6.554 253,033 +0.06(+0.85%)
Dec 22, 2015 6.462 6.499 6.439 6.499 331,263 +0.03(+0.43%)
Dec 21, 2015 6.443 6.476 6.413 6.471 618,259 +0.03(+0.43%)
Dec 18, 2015 6.402 6.448 6.397 6.443 316,093 +0.05(+0.80%)
Dec 17, 2015 6.383 6.425 6.328 6.392 570,071 +0.01(+0.22%)
Dec 16, 2015 6.249 6.379 6.249 6.379 605,036 +0.14(+2.22%)
Dec 15, 2015 6.189 6.277 6.189 6.240 520,848 +0.06(+0.97%)
Dec 14, 2015 6.258 6.300 6.147 6.180 724,570 -0.10(-1.62%)
Dec 11, 2015 6.360 6.365 6.226 6.281 882,733 -0.12(-1.95%)
Dec 10, 2015 6.383 6.425 6.351 6.406 349,640 +0.03(+0.44%)
Dec 09, 2015 6.453 6.471 6.366 6.379 387,997 -0.06(-0.86%)
Dec 08, 2015 6.448 6.473 6.434 6.434 204,297 -0.06(-0.86%)
Dec 07, 2015 6.503 6.517 6.466 6.490 400,082 -0.04(-0.57%)
Dec 04, 2015 6.508 6.545 6.508 6.527 167,766 +0.01(+0.14%)
Dec 03, 2015 6.536 6.559 6.513 6.517 269,968 -0.03(-0.49%)
Dec 02, 2015 6.508 6.568 6.508 6.550 208,288 +0.03(+0.43%)
Dec 01, 2015 6.480 6.531 6.480 6.522 291,920 +0.04(+0.57%)
Nov 30, 2015 6.508 6.512 6.453 6.485 491,642 -0.01(-0.21%)
Nov 27, 2015 6.540 6.581 6.476 6.499 169,947 -0.06(-0.84%)
Nov 25, 2015 6.577 6.554 6.554 6.554 279,355 -0.04(-0.63%)
Nov 24, 2015 6.577 6.595 6.568 6.595 241,750 -0.00(-0.07%)
Nov 23, 2015 6.563 6.609 6.563 6.600 447,511 +0.01(+0.21%)
Nov 20, 2015 6.540 6.606 6.540 6.586 366,596 +0.02(+0.35%)
Nov 19, 2015 6.673 6.673 6.549 6.563 349,085 -0.12(-1.85%)
Nov 18, 2015 6.604 6.687 6.577 6.687 829,037 +0.12(+1.82%)
Nov 17, 2015 6.554 6.600 6.540 6.568 380,091 +0.03(+0.49%)
Nov 16, 2015 6.568 6.568 6.517 6.535 314,912 -0.01(-0.21%)
Nov 13, 2015 6.522 6.558 6.503 6.549 723,416 +0.01(+0.21%)
Nov 12, 2015 6.540 6.558 6.523 6.535 321,322 -0.02(-0.28%)
Nov 11, 2015 6.618 6.641 6.545 6.554 254,629 -0.08(-1.25%)
Nov 10, 2015 6.609 6.655 6.609 6.636 186,288 +0.00(+0.05%)
Nov 09, 2015 6.701 6.701 6.632 6.633 204,108 -0.09(-1.28%)
Nov 06, 2015 6.710 6.733 6.691 6.719 210,427 -0.02(-0.34%)
Nov 05, 2015 6.774 6.779 6.728 6.742 311,561 -0.06(-0.88%)
Nov 04, 2015 6.816 6.825 6.788 6.802 171,036 -0.03(-0.40%)
Nov 03, 2015 6.829 6.848 6.797 6.829 171,092 -0.02(-0.34%)
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.