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 +0.02 (+0.17%)
Official Closing 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 (%)
Nov 30, 2017 8.796 8.827 8.793 8.801 326,195 +0.01(+0.06%)
Nov 29, 2017 8.855 8.855 8.758 8.796 173,283 -0.04(-0.49%)
Nov 28, 2017 8.817 8.839 8.796 8.839 162,128 +0.03(+0.37%)
Nov 27, 2017 8.828 8.850 8.785 8.807 212,060 -0.04(-0.43%)
Nov 24, 2017 8.807 8.844 8.807 8.844 51,385 +0.05(+0.61%)
Nov 22, 2017 8.737 8.801 8.737 8.790 162,173 +0.04(+0.49%)
Nov 21, 2017 8.758 8.776 8.731 8.747 331,915 +0.00(+0.00%)
Nov 20, 2017 8.780 8.801 8.737 8.747 266,692 -0.02(-0.25%)
Nov 17, 2017 8.828 8.828 8.761 8.769 248,146 +0.00(+0.00%)
Nov 16, 2017 8.742 8.780 8.704 8.769 262,456 +0.10(+1.18%)
Nov 15, 2017 8.656 8.677 8.586 8.667 452,270 +0.02(+0.25%)
Nov 14, 2017 8.715 8.737 8.634 8.645 409,128 -0.10(-1.11%)
Nov 13, 2017 8.796 8.839 8.742 8.742 486,396 -0.11(-1.22%)
Nov 10, 2017 8.876 8.881 8.817 8.850 237,707 -0.03(-0.30%)
Nov 09, 2017 8.930 8.930 8.847 8.876 231,378 -0.08(-0.84%)
Nov 08, 2017 9.059 9.059 8.932 8.952 265,697 -0.10(-1.13%)
Nov 07, 2017 9.059 9.061 9.022 9.054 153,061 +0.01(+0.06%)
Nov 06, 2017 9.027 9.049 9.016 9.049 125,856 +0.03(+0.36%)
Nov 03, 2017 9.065 9.065 8.995 9.016 217,390 -0.04(-0.47%)
Nov 02, 2017 9.011 9.065 9.011 9.059 126,526 +0.04(+0.42%)
Nov 01, 2017 9.070 9.070 8.995 9.022 306,226 -0.01(-0.08%)
Oct 31, 2017 9.055 9.057 9.026 9.029 233,697 +0.00(+0.00%)
Oct 30, 2017 9.066 9.077 9.018 9.029 247,667 -0.05(-0.53%)
Oct 27, 2017 9.013 9.087 9.007 9.077 303,786 +0.07(+0.77%)
Oct 26, 2017 9.034 9.034 8.986 9.007 227,383 -0.01(-0.12%)
Oct 25, 2017 9.125 9.125 8.986 9.018 317,181 -0.12(-1.29%)
Oct 24, 2017 9.162 9.162 9.109 9.135 255,007 +0.01(+0.06%)
Oct 23, 2017 9.114 9.175 9.103 9.130 267,157 +0.02(+0.23%)
Oct 20, 2017 9.125 9.141 9.093 9.109 320,264 -0.03(-0.35%)
Oct 19, 2017 9.109 9.141 9.087 9.141 176,776 +0.04(+0.47%)
Oct 18, 2017 9.141 9.162 9.098 9.098 223,173 -0.04(-0.41%)
Oct 17, 2017 9.146 9.146 9.103 9.135 208,575 +0.01(+0.12%)
Oct 16, 2017 9.130 9.146 9.119 9.125 311,691 +0.02(+0.18%)
Oct 13, 2017 9.114 9.130 9.086 9.109 91,818 +0.01(+0.12%)
Oct 12, 2017 9.162 9.178 9.077 9.098 319,620 -0.05(-0.53%)
Oct 11, 2017 9.141 9.183 9.125 9.146 294,406 +0.00(+0.00%)
Oct 10, 2017 9.061 9.146 9.055 9.146 318,016 +0.08(+0.84%)
Oct 09, 2017 9.045 9.071 9.025 9.070 124,501 +0.04(+0.39%)
Oct 06, 2017 9.034 9.039 8.997 9.034 236,281 +0.00(+0.00%)
Oct 05, 2017 9.055 9.066 9.018 9.034 227,572 -0.02(-0.18%)
Oct 04, 2017 9.045 9.064 9.033 9.050 114,352 +0.01(+0.06%)
Oct 03, 2017 9.029 9.071 9.023 9.045 222,555 +0.02(+0.24%)
Oct 02, 2017 9.071 9.077 9.013 9.023 313,624 +0.00(+0.04%)
Sep 29, 2017 9.025 9.048 9.020 9.020 364,746 +0.00(+0.00%)
Sep 28, 2017 9.004 9.028 9.004 9.020 179,893 +0.01(+0.06%)
Sep 27, 2017 9.014 9.027 9.009 9.014 165,146 +0.00(+0.00%)
Sep 26, 2017 9.020 9.020 9.009 9.014 226,968 +0.02(+0.27%)
Sep 25, 2017 9.025 9.028 8.988 8.990 187,087 -0.02(-0.26%)
Sep 22, 2017 9.025 9.025 9.009 9.014 138,974 +0.01(+0.06%)
Sep 21, 2017 9.004 9.025 9.003 9.009 191,015 +0.02(+0.18%)
Sep 20, 2017 8.982 8.993 8.975 8.993 136,392 +0.01(+0.12%)
Sep 19, 2017 8.998 8.998 8.961 8.982 78,903 +0.01(+0.06%)
Sep 18, 2017 8.988 8.993 8.940 8.977 254,253 -0.01(-0.06%)
Sep 15, 2017 8.961 8.982 8.939 8.982 215,503 +0.03(+0.36%)
Sep 14, 2017 8.951 8.951 8.935 8.951 89,640 +0.00(+0.00%)
Sep 13, 2017 8.945 8.977 8.918 8.951 178,901 +0.01(+0.06%)
Sep 12, 2017 8.977 8.982 8.940 8.945 260,804 -0.01(-0.12%)
Sep 11, 2017 8.919 8.977 8.914 8.956 512,551 +0.06(+0.66%)
Sep 08, 2017 8.945 8.945 8.887 8.898 133,671 -0.04(-0.47%)
Sep 07, 2017 8.972 8.972 8.930 8.940 139,481 +0.01(+0.06%)
Sep 06, 2017 8.951 8.951 8.898 8.935 186,573 +0.01(+0.06%)
Sep 05, 2017 8.945 8.945 8.908 8.930 210,438 -0.01(-0.12%)
Sep 01, 2017 8.924 8.944 8.908 8.940 170,581 +0.04(+0.40%)
Aug 31, 2017 8.936 8.936 8.905 8.905 232,087 -0.01(-0.12%)
Aug 30, 2017 8.894 8.915 8.889 8.915 104,766 +0.02(+0.24%)
Aug 29, 2017 8.889 8.926 8.879 8.894 218,227 +0.01(+0.06%)
Aug 28, 2017 8.915 8.915 8.884 8.889 238,741 -0.02(-0.18%)
Aug 25, 2017 8.863 8.905 8.855 8.905 329,076 +0.05(+0.53%)
Aug 24, 2017 8.852 8.879 8.842 8.857 274,524 +0.01(+0.12%)
Aug 23, 2017 8.821 8.858 8.821 8.847 391,060 +0.01(+0.12%)
Aug 22, 2017 8.842 8.873 8.836 8.836 347,467 +0.00(+0.00%)
Aug 21, 2017 8.821 8.857 8.821 8.836 281,458 +0.01(+0.12%)
Aug 18, 2017 8.836 8.863 8.810 8.826 437,733 -0.01(-0.06%)
Aug 17, 2017 8.879 8.889 8.815 8.831 195,213 -0.05(-0.59%)
Aug 16, 2017 8.889 8.905 8.857 8.884 288,386 +0.01(+0.12%)
Aug 15, 2017 8.868 8.889 8.842 8.873 253,641 +0.01(+0.06%)
Aug 14, 2017 8.889 8.947 8.858 8.868 218,575 +0.01(+0.06%)
Aug 11, 2017 8.736 8.873 8.658 8.863 382,778 +0.05(+0.60%)
Aug 10, 2017 8.921 8.921 8.773 8.810 360,813 -0.13(-1.47%)
Aug 09, 2017 8.989 8.989 8.931 8.942 352,640 -0.05(-0.58%)
Aug 08, 2017 9.026 9.026 8.973 8.994 230,791 -0.02(-0.18%)
Aug 07, 2017 9.047 9.047 9.003 9.010 331,863 -0.01(-0.12%)
Aug 04, 2017 9.021 9.042 8.997 9.021 719,855 +0.02(+0.23%)
Aug 03, 2017 8.999 8.999 8.973 8.999 161,584 +0.03(+0.29%)
Aug 02, 2017 8.984 9.005 8.963 8.973 226,233 -0.01(-0.12%)
Aug 01, 2017 9.010 9.010 8.978 8.984 368,070 +0.02(+0.21%)
Jul 31, 2017 8.965 8.986 8.954 8.965 560,877 +0.02(+0.17%)
Jul 28, 2017 8.959 8.970 8.939 8.949 381,347 +0.01(+0.06%)
Jul 27, 2017 8.965 8.965 8.933 8.944 464,599 -0.01(-0.12%)
Jul 26, 2017 8.939 8.975 8.933 8.954 634,517 +0.03(+0.29%)
Jul 25, 2017 8.970 8.970 8.923 8.928 745,713 -0.03(-0.35%)
Jul 24, 2017 8.965 8.981 8.933 8.959 547,265 +0.01(+0.06%)
Jul 21, 2017 8.959 8.970 8.918 8.954 670,675 +0.01(+0.12%)
Jul 20, 2017 8.933 8.965 8.933 8.944 204,661 +0.02(+0.23%)
Jul 19, 2017 8.970 8.970 8.912 8.923 392,201 +0.01(+0.06%)
Jul 18, 2017 8.923 8.939 8.912 8.918 236,972 +0.01(+0.09%)
Jul 17, 2017 8.965 8.965 8.902 8.910 426,561 -0.01(-0.15%)
Jul 14, 2017 8.939 8.939 8.892 8.923 409,986 +0.01(+0.06%)
Jul 13, 2017 8.991 8.991 8.917 8.918 153,189 -0.04(-0.47%)
Jul 12, 2017 8.939 8.970 8.923 8.959 189,127 +0.04(+0.41%)
Jul 11, 2017 8.902 8.941 8.877 8.923 167,446 +0.03(+0.29%)
Jul 10, 2017 8.897 8.912 8.865 8.897 173,753 -0.02(-0.18%)
Jul 07, 2017 8.902 8.923 8.876 8.912 191,259 +0.02(+0.23%)
Jul 06, 2017 8.808 8.928 8.798 8.892 294,902 +0.07(+0.83%)
Jul 05, 2017 9.006 9.006 8.792 8.818 540,952 -0.14(-1.52%)
Jul 03, 2017 8.991 8.991 8.939 8.954 151,161 +0.02(+0.21%)
Jun 30, 2017 8.884 8.972 8.884 8.936 482,742 +0.07(+0.82%)
Jun 29, 2017 8.962 8.962 8.848 8.863 394,482 -0.09(-1.04%)
Jun 28, 2017 8.951 8.979 8.941 8.956 325,329 +0.04(+0.41%)
Jun 27, 2017 8.936 8.962 8.899 8.920 284,344 +0.00(+0.00%)
Jun 26, 2017 8.946 8.956 8.873 8.920 259,016 +0.01(+0.06%)
Jun 23, 2017 8.925 8.925 8.899 8.915 177,281 +0.00(+0.00%)
Jun 22, 2017 8.925 8.931 8.853 8.915 221,681 +0.01(+0.12%)
Jun 21, 2017 8.951 9.047 8.884 8.905 235,219 -0.05(-0.52%)
Jun 20, 2017 8.998 8.998 8.936 8.951 249,853 -0.03(-0.29%)
Jun 19, 2017 8.951 9.013 8.941 8.977 198,905 +0.06(+0.64%)
Jun 16, 2017 8.915 8.946 8.905 8.920 196,192 +0.01(+0.06%)
Jun 15, 2017 8.956 8.956 8.894 8.915 181,952 -0.01(-0.12%)
Jun 14, 2017 8.920 8.925 8.889 8.925 197,215 +0.06(+0.70%)
Jun 13, 2017 8.894 8.915 8.863 8.863 211,187 -0.03(-0.35%)
Jun 12, 2017 8.899 8.903 8.882 8.894 99,845 +0.01(+0.06%)
Jun 09, 2017 8.915 8.922 8.868 8.889 138,310 +0.01(+0.06%)
Jun 08, 2017 8.931 8.931 8.848 8.884 206,698 -0.01(-0.12%)
Jun 07, 2017 8.884 8.915 8.879 8.894 177,609 +0.02(+0.23%)
Jun 06, 2017 8.873 8.889 8.858 8.873 154,333 -0.01(-0.12%)
Jun 05, 2017 8.899 8.899 8.868 8.884 155,647 +0.00(+0.00%)
Jun 02, 2017 8.873 8.884 8.848 8.884 178,504 +0.02(+0.18%)
Jun 01, 2017 8.956 8.956 8.832 8.868 345,481 -0.04(-0.44%)
May 31, 2017 8.887 8.914 8.866 8.907 294,224 +0.02(+0.23%)
May 30, 2017 8.876 9.324 8.863 8.887 461,007 +0.01(+0.12%)
May 26, 2017 8.871 8.876 8.846 8.876 221,428 +0.01(+0.12%)
May 25, 2017 8.846 8.871 8.846 8.866 182,956 +0.01(+0.12%)
May 24, 2017 8.835 8.871 8.830 8.856 132,988 +0.02(+0.23%)
May 23, 2017 8.835 8.840 8.815 8.835 218,262 +0.01(+0.12%)
May 22, 2017 8.810 8.830 8.789 8.825 155,385 +0.01(+0.12%)
May 19, 2017 8.799 8.851 8.799 8.815 351,177 +0.01(+0.12%)
May 18, 2017 8.789 8.804 8.753 8.804 131,745 +0.02(+0.23%)
May 17, 2017 8.810 8.835 8.753 8.784 338,421 -0.05(-0.58%)
May 16, 2017 8.861 8.871 8.835 8.835 159,494 -0.01(-0.06%)
May 15, 2017 8.835 8.849 8.827 8.840 231,856 +0.03(+0.35%)
May 12, 2017 8.774 8.825 8.774 8.810 146,114 +0.05(+0.53%)
May 11, 2017 8.799 8.810 8.763 8.763 168,196 -0.04(-0.47%)
May 10, 2017 8.804 8.830 8.789 8.804 176,673 +0.02(+0.18%)
May 09, 2017 8.789 8.825 8.784 8.789 238,061 +0.02(+0.18%)
May 08, 2017 8.779 8.794 8.747 8.774 202,741 +0.01(+0.06%)
May 05, 2017 8.738 8.768 8.720 8.768 182,551 +0.06(+0.71%)
May 04, 2017 8.799 8.799 8.696 8.707 257,337 -0.08(-0.94%)
May 03, 2017 8.825 8.825 8.784 8.789 142,342 -0.04(-0.47%)
May 02, 2017 8.846 8.846 8.804 8.830 166,571 -0.00(-0.00%)
May 01, 2017 8.835 8.840 8.803 8.831 210,852 -0.01(-0.09%)
Apr 28, 2017 8.792 8.838 8.762 8.838 277,696 +0.05(+0.52%)
Apr 27, 2017 8.716 8.803 8.700 8.792 196,921 +0.08(+0.88%)
Apr 26, 2017 8.670 8.736 8.670 8.716 182,219 +0.05(+0.59%)
Apr 25, 2017 8.665 8.685 8.658 8.665 212,778 +0.00(+0.00%)
Apr 24, 2017 8.685 8.685 8.634 8.665 468,064 +0.02(+0.24%)
Apr 21, 2017 8.629 8.649 8.619 8.644 165,807 +0.03(+0.30%)
Apr 20, 2017 8.593 8.634 8.593 8.619 156,595 +0.02(+0.18%)
Apr 19, 2017 8.634 8.634 8.583 8.603 147,388 -0.02(-0.24%)
Apr 18, 2017 8.593 8.634 8.578 8.624 208,634 +0.05(+0.60%)
Apr 17, 2017 8.634 8.639 8.568 8.573 272,389 -0.06(-0.71%)
Apr 13, 2017 8.598 8.644 8.598 8.634 140,024 +0.04(+0.42%)
Apr 12, 2017 8.649 8.649 8.583 8.598 158,746 -0.05(-0.59%)
Apr 11, 2017 8.624 8.649 8.583 8.649 159,564 +0.03(+0.36%)
Apr 10, 2017 8.573 8.624 8.557 8.619 172,086 +0.06(+0.72%)
Apr 07, 2017 8.542 8.578 8.537 8.557 125,741 +0.01(+0.06%)
Apr 06, 2017 8.547 8.562 8.532 8.552 149,120 +0.01(+0.12%)
Apr 05, 2017 8.552 8.559 8.522 8.542 147,446 +0.04(+0.42%)
Apr 04, 2017 8.481 8.532 8.481 8.506 211,597 +0.03(+0.30%)
Apr 03, 2017 8.517 8.517 8.450 8.481 119,601 +0.03(+0.38%)
Mar 31, 2017 8.433 8.474 8.433 8.448 305,377 +0.03(+0.36%)
Mar 30, 2017 8.433 8.443 8.418 8.418 254,960 +0.01(+0.12%)
Mar 29, 2017 8.398 8.443 8.379 8.408 251,434 +0.02(+0.24%)
Mar 28, 2017 8.372 8.408 8.367 8.388 315,487 +0.02(+0.24%)
Mar 27, 2017 8.332 8.403 8.332 8.367 202,139 +0.02(+0.18%)
Mar 24, 2017 8.388 8.418 8.347 8.352 167,517 -0.03(-0.36%)
Mar 23, 2017 8.418 8.418 8.372 8.383 120,190 -0.04(-0.48%)
Mar 22, 2017 8.372 8.423 8.312 8.423 205,300 +0.09(+1.03%)
Mar 21, 2017 8.448 8.464 8.317 8.337 392,261 -0.11(-1.26%)
Mar 20, 2017 8.423 8.479 8.408 8.443 203,432 +0.03(+0.30%)
Mar 17, 2017 8.362 8.428 8.362 8.418 325,439 +0.07(+0.85%)
Mar 16, 2017 8.454 8.454 8.342 8.347 697,068 -0.09(-1.08%)
Mar 15, 2017 8.383 8.438 8.312 8.438 382,362 +0.09(+1.03%)
Mar 14, 2017 8.367 8.377 8.301 8.352 235,985 -0.04(-0.42%)
Mar 13, 2017 8.388 8.448 8.388 8.388 200,693 +0.01(+0.06%)
Mar 10, 2017 8.398 8.423 8.367 8.383 192,800 +0.03(+0.36%)
Mar 09, 2017 8.459 8.474 8.322 8.352 424,796 -0.13(-1.55%)
Mar 08, 2017 8.596 8.596 8.484 8.484 225,347 -0.11(-1.24%)
Mar 07, 2017 8.621 8.621 8.585 8.590 171,358 -0.05(-0.59%)
Mar 06, 2017 8.575 8.641 8.575 8.641 219,533 +0.05(+0.53%)
Mar 03, 2017 8.550 8.611 8.550 8.596 250,816 +0.03(+0.30%)
Mar 02, 2017 8.626 8.672 8.560 8.570 272,403 -0.04(-0.41%)
Mar 01, 2017 8.606 8.641 8.596 8.606 189,784 +0.02(+0.25%)
Feb 28, 2017 8.524 8.594 8.524 8.584 194,849 +0.06(+0.65%)
Feb 27, 2017 8.514 8.529 8.509 8.529 163,460 +0.02(+0.24%)
Feb 24, 2017 8.469 8.523 8.464 8.509 204,429 +0.03(+0.36%)
Feb 23, 2017 8.494 8.514 8.479 8.479 119,256 +0.00(+0.00%)
Feb 22, 2017 8.464 8.509 8.449 8.479 209,352 +0.03(+0.36%)
Feb 21, 2017 8.464 8.489 8.448 8.448 184,998 -0.04(-0.42%)
Feb 17, 2017 8.484 8.484 8.484 0 -0.01(-0.12%)
Feb 16, 2017 8.494 8.509 8.454 8.494 212,143 +0.02(+0.24%)
Feb 15, 2017 8.443 8.474 8.420 8.474 166,529 +0.05(+0.60%)
Feb 14, 2017 8.373 8.454 8.348 8.423 178,926 +0.05(+0.60%)
Feb 13, 2017 8.358 8.383 8.341 8.373 169,528 +0.05(+0.54%)
Feb 10, 2017 8.343 8.358 8.313 8.328 307,870 +0.00(+0.00%)
Feb 09, 2017 8.408 8.418 8.323 8.328 270,997 -0.09(-1.02%)
Feb 08, 2017 8.418 8.443 8.388 8.413 313,991 -0.01(-0.06%)
Feb 07, 2017 8.428 8.433 8.383 8.418 193,554 -0.01(-0.12%)
Feb 06, 2017 8.393 8.428 8.363 8.428 261,030 +0.05(+0.60%)
Feb 03, 2017 8.378 8.403 8.358 8.378 298,262 +0.05(+0.54%)
Feb 02, 2017 8.328 8.343 8.313 8.333 131,991 +0.00(+0.00%)
Feb 01, 2017 8.363 8.368 8.318 8.333 142,800 -0.01(-0.06%)
Jan 31, 2017 8.328 8.352 8.303 8.338 272,681 -0.02(-0.18%)
Jan 30, 2017 8.303 8.368 8.293 8.353 260,643 +0.05(+0.60%)
Jan 27, 2017 8.328 8.353 8.303 8.303 260,189 -0.04(-0.48%)
Jan 26, 2017 8.373 8.377 8.328 8.343 138,490 +0.00(+0.00%)
Jan 25, 2017 8.303 8.413 8.303 8.343 336,878 +0.06(+0.66%)
Jan 24, 2017 8.253 8.303 8.238 8.288 224,268 +0.04(+0.49%)
Jan 23, 2017 8.223 8.268 8.223 8.248 219,216 +0.04(+0.49%)
Jan 20, 2017 8.178 8.213 8.173 8.208 137,159 +0.02(+0.24%)
Jan 19, 2017 8.158 8.188 8.158 8.188 141,142 +0.01(+0.12%)
Jan 18, 2017 8.238 8.258 8.174 8.178 316,532 -0.06(-0.73%)
Jan 17, 2017 8.273 8.278 8.203 8.238 259,675 +0.00(+0.06%)
Jan 13, 2017 8.233 8.233 8.233 0 -0.02(-0.24%)
Jan 12, 2017 8.253 8.268 8.173 8.253 323,386 -0.01(-0.12%)
Jan 11, 2017 8.253 8.268 8.253 8.263 299,856 +0.00(+0.06%)
Jan 10, 2017 8.213 8.283 8.213 8.258 271,001 +0.03(+0.31%)
Jan 09, 2017 8.188 8.248 8.188 8.233 220,756 +0.02(+0.24%)
Jan 06, 2017 8.238 8.258 8.158 8.213 296,075 -0.05(-0.55%)
Jan 05, 2017 8.268 8.273 8.213 8.258 700,076 +0.01(+0.06%)
Jan 04, 2017 8.133 8.253 8.133 8.253 777,454 +0.09(+1.10%)
Jan 03, 2017 8.108 8.228 8.069 8.163 969,360 +0.12(+1.49%)
Dec 30, 2016 8.043 8.043 8.043 0 +0.03(+0.37%)
Dec 29, 2016 8.008 8.068 8.003 8.013 223,627 -0.00(-0.06%)
Dec 28, 2016 7.903 8.053 7.903 8.018 454,493 +0.11(+1.33%)
Dec 27, 2016 7.903 7.937 7.903 7.913 246,073 +0.00(+0.06%)
Dec 23, 2016 7.908 7.908 7.908 0 +0.01(+0.13%)
Dec 22, 2016 7.947 7.947 7.893 7.898 459,546 -0.02(-0.25%)
Dec 21, 2016 7.927 7.952 7.893 7.918 273,643 -0.03(-0.38%)
Dec 20, 2016 7.972 8.047 7.942 7.947 350,710 -0.05(-0.62%)
Dec 19, 2016 7.947 8.007 7.947 7.997 103,412 +0.06(+0.75%)
Dec 16, 2016 7.972 7.972 7.937 7.937 166,032 -0.02(-0.25%)
Dec 15, 2016 7.898 7.977 7.898 7.957 380,727 +0.01(+0.12%)
Dec 14, 2016 7.957 7.972 7.942 7.947 400,554 +0.00(+0.00%)
Dec 13, 2016 7.893 7.952 7.893 7.947 924,066 +0.05(+0.63%)
Dec 12, 2016 7.898 7.903 7.853 7.898 258,459 +0.00(+0.06%)
Dec 09, 2016 7.828 7.898 7.828 7.893 213,193 +0.05(+0.63%)
Dec 08, 2016 7.759 7.868 7.759 7.843 283,602 +0.02(+0.32%)
Dec 07, 2016 7.739 7.838 7.739 7.818 393,179 +0.03(+0.45%)
Dec 06, 2016 7.694 7.783 7.694 7.783 255,469 +0.07(+0.90%)
Dec 05, 2016 7.649 7.734 7.649 7.714 176,399 +0.04(+0.58%)
Dec 02, 2016 7.624 7.689 7.624 7.669 145,062 +0.05(+0.72%)
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.