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 )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 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%)
Nov 02, 2015 6.866 6.866 6.839 6.852 279,031 +0.03(+0.40%)
Oct 30, 2015 6.811 6.829 6.765 6.825 276,711 +0.04(+0.61%)
Oct 29, 2015 6.788 6.797 6.747 6.784 278,412 +0.01(+0.20%)
Oct 28, 2015 6.788 6.788 6.765 6.770 194,964 -0.02(-0.34%)
Oct 27, 2015 6.706 6.793 6.706 6.793 276,163 +0.08(+1.15%)
Oct 26, 2015 6.702 6.729 6.702 6.715 247,108 -0.01(-0.14%)
Oct 23, 2015 6.752 6.770 6.702 6.724 305,472 -0.00(-0.07%)
Oct 22, 2015 6.756 6.797 6.729 6.729 208,664 -0.02(-0.34%)
Oct 21, 2015 6.775 6.779 6.743 6.752 275,689 -0.00(-0.07%)
Oct 20, 2015 6.752 6.775 6.734 6.756 185,137 -0.01(-0.20%)
Oct 19, 2015 6.756 6.775 6.734 6.770 151,840 +0.00(+0.00%)
Oct 16, 2015 6.697 6.784 6.681 6.770 379,863 +0.10(+1.44%)
Oct 15, 2015 6.629 6.688 6.601 6.674 317,039 +0.07(+1.04%)
Oct 14, 2015 6.692 6.711 6.592 6.606 442,890 -0.09(-1.30%)
Oct 13, 2015 6.729 6.756 6.688 6.692 436,004 -0.07(-1.01%)
Oct 12, 2015 6.715 6.770 6.706 6.761 323,302 +0.04(+0.54%)
Oct 09, 2015 6.610 6.738 6.606 6.724 748,980 +0.10(+1.59%)
Oct 08, 2015 6.391 6.642 6.391 6.619 1,922,958 +0.21(+3.27%)
Oct 07, 2015 6.350 6.414 6.346 6.410 330,152 +0.09(+1.37%)
Oct 06, 2015 6.314 6.328 6.300 6.323 420,619 +0.02(+0.36%)
Oct 05, 2015 6.309 6.322 6.291 6.300 538,198 +0.03(+0.44%)
Oct 02, 2015 6.259 6.286 6.218 6.273 412,399 -0.02(-0.36%)
Oct 01, 2015 6.364 6.384 6.268 6.296 334,784 -0.09(-1.36%)
Sep 30, 2015 6.364 6.396 6.283 6.382 476,537 +0.04(+0.64%)
Sep 29, 2015 6.418 6.432 6.323 6.341 274,280 -0.08(-1.20%)
Sep 28, 2015 6.541 6.541 6.400 6.418 192,419 -0.13(-2.01%)
Sep 25, 2015 6.505 6.572 6.505 6.550 343,363 +0.05(+0.84%)
Sep 24, 2015 6.500 6.505 6.459 6.495 277,022 -0.04(-0.55%)
Sep 23, 2015 6.550 6.563 6.532 6.532 163,783 -0.02(-0.35%)
Sep 22, 2015 6.523 6.554 6.514 6.554 226,916 -0.01(-0.14%)
Sep 21, 2015 6.532 6.568 6.532 6.563 300,671 +0.01(+0.14%)
Sep 18, 2015 6.505 6.568 6.504 6.554 191,527 +0.02(+0.28%)
Sep 17, 2015 6.495 6.541 6.482 6.536 246,011 +0.03(+0.42%)
Sep 16, 2015 6.509 6.536 6.482 6.509 301,081 +0.00(+0.07%)
Sep 15, 2015 6.523 6.523 6.496 6.505 182,902 -0.01(-0.14%)
Sep 14, 2015 6.536 6.541 6.500 6.514 107,944 -0.03(-0.48%)
Sep 11, 2015 6.535 6.554 6.520 6.545 121,007 -0.00(-0.07%)
Sep 10, 2015 6.523 6.563 6.518 6.550 147,261 +0.04(+0.63%)
Sep 09, 2015 6.582 6.595 6.495 6.509 151,789 -0.08(-1.17%)
Sep 08, 2015 6.586 6.600 6.572 6.586 157,842 +0.03(+0.41%)
Sep 04, 2015 6.545 6.559 6.559 6.559 232,027 +0.00(+0.05%)
Sep 03, 2015 6.541 6.595 6.541 6.556 211,529 +0.01(+0.09%)
Sep 02, 2015 6.514 6.550 6.509 6.550 158,734 +0.04(+0.63%)
Sep 01, 2015 6.477 6.509 6.477 6.509 197,419 +0.00(+0.07%)
Aug 31, 2015 6.509 6.514 6.473 6.505 211,226 +0.00(+0.00%)
Aug 28, 2015 6.500 6.532 6.491 6.505 169,059 -0.01(-0.21%)
Aug 27, 2015 6.496 6.532 6.469 6.518 260,035 +0.04(+0.63%)
Aug 26, 2015 6.451 6.484 6.415 6.478 414,122 +0.05(+0.84%)
Aug 25, 2015 6.410 6.448 6.379 6.424 371,815 +0.08(+1.28%)
Aug 24, 2015 6.293 6.425 6.113 6.343 520,395 -0.16(-2.49%)
Aug 21, 2015 6.523 6.558 6.482 6.505 300,575 -0.06(-0.96%)
Aug 20, 2015 6.572 6.583 6.523 6.568 346,183 -0.01(-0.21%)
Aug 19, 2015 6.595 6.639 6.568 6.581 335,368 -0.04(-0.54%)
Aug 18, 2015 6.649 6.657 6.604 6.617 256,478 -0.03(-0.47%)
Aug 17, 2015 6.649 6.653 6.622 6.649 198,263 +0.00(+0.07%)
Aug 14, 2015 6.599 6.653 6.599 6.644 180,901 +0.03(+0.48%)
Aug 13, 2015 6.639 6.657 6.604 6.613 289,186 -0.06(-0.88%)
Aug 12, 2015 6.595 6.671 6.590 6.671 279,011 +0.06(+0.88%)
Aug 11, 2015 6.644 6.644 6.604 6.613 283,559 -0.04(-0.61%)
Aug 10, 2015 6.689 6.702 6.644 6.653 233,192 -0.03(-0.40%)
Aug 07, 2015 6.680 6.711 6.671 6.680 211,092 -0.02(-0.27%)
Aug 06, 2015 6.779 6.795 6.666 6.698 391,551 -0.10(-1.46%)
Aug 05, 2015 6.770 6.828 6.770 6.797 314,780 +0.04(+0.60%)
Aug 04, 2015 6.761 6.788 6.756 6.756 174,454 -0.01(-0.13%)
Aug 03, 2015 6.738 6.770 6.738 6.765 175,154 +0.02(+0.27%)
Jul 31, 2015 6.676 6.761 6.676 6.747 412,980 +0.07(+1.07%)
Jul 30, 2015 6.667 6.707 6.667 6.676 393,689 -0.02(-0.23%)
Jul 29, 2015 6.671 6.712 6.663 6.692 277,691 +0.03(+0.44%)
Jul 28, 2015 6.636 6.667 6.627 6.663 434,602 +0.03(+0.47%)
Jul 27, 2015 6.663 6.663 6.588 6.631 239,139 -0.04(-0.67%)
Jul 24, 2015 6.756 6.756 6.654 6.676 251,955 -0.07(-1.06%)
Jul 23, 2015 6.765 6.778 6.739 6.747 242,350 -0.01(-0.20%)
Jul 22, 2015 6.828 6.841 6.743 6.761 350,035 -0.10(-1.43%)
Jul 21, 2015 6.877 6.882 6.837 6.859 286,598 -0.04(-0.58%)
Jul 20, 2015 6.949 6.949 6.873 6.899 168,019 -0.06(-0.90%)
Jul 17, 2015 6.935 6.962 6.931 6.962 245,526 +0.02(+0.26%)
Jul 16, 2015 6.895 6.944 6.890 6.944 209,398 +0.07(+0.97%)
Jul 15, 2015 6.877 6.904 6.868 6.877 387,061 -0.01(-0.13%)
Jul 14, 2015 6.908 6.917 6.886 6.886 225,761 -0.02(-0.26%)
Jul 13, 2015 6.935 6.935 6.904 6.904 215,250 -0.03(-0.39%)
Jul 10, 2015 6.944 6.957 6.931 6.931 127,415 +0.02(+0.32%)
Jul 09, 2015 6.940 6.944 6.908 6.908 245,461 -0.00(-0.06%)
Jul 08, 2015 6.917 6.926 6.895 6.913 267,063 -0.03(-0.39%)
Jul 07, 2015 6.953 6.961 6.882 6.940 325,519 -0.01(-0.19%)
Jul 06, 2015 6.935 6.966 6.935 6.953 178,546 -0.03(-0.38%)
Jul 02, 2015 6.962 6.980 6.980 6.980 252,208 +0.01(+0.19%)
Jul 01, 2015 6.962 7.024 6.953 6.966 317,872 +0.03(+0.36%)
Jun 30, 2015 6.928 6.977 6.915 6.941 379,730 +0.04(+0.58%)
Jun 29, 2015 6.915 6.937 6.866 6.901 160,393 -0.04(-0.58%)
Jun 26, 2015 7.021 7.021 6.941 6.941 248,591 -0.06(-0.89%)
Jun 25, 2015 7.088 7.088 7.003 7.003 213,033 -0.11(-1.50%)
Jun 24, 2015 7.083 7.110 7.061 7.110 481,547 +0.04(+0.56%)
Jun 23, 2015 7.057 7.079 7.039 7.070 213,339 -0.00(-0.06%)
Jun 22, 2015 7.048 7.074 7.026 7.074 240,299 +0.03(+0.44%)
Jun 19, 2015 6.999 7.043 6.999 7.043 235,774 +0.02(+0.32%)
Jun 18, 2015 7.012 7.057 7.012 7.021 341,302 +0.00(+0.06%)
Jun 17, 2015 7.017 7.039 7.003 7.017 201,967 -0.00(-0.06%)
Jun 16, 2015 6.981 7.021 6.959 7.021 243,706 +0.05(+0.74%)
Jun 15, 2015 6.963 6.990 6.950 6.969 178,207 +0.01(+0.09%)
Jun 12, 2015 6.990 7.003 6.950 6.963 333,729 -0.05(-0.76%)
Jun 11, 2015 7.017 7.030 7.003 7.017 128,807 -0.00(-0.06%)
Jun 10, 2015 7.043 7.043 7.021 7.021 134,249 -0.01(-0.13%)
Jun 09, 2015 7.065 7.068 7.012 7.030 153,250 -0.03(-0.38%)
Jun 08, 2015 7.088 7.092 7.052 7.057 99,276 -0.04(-0.62%)
Jun 05, 2015 7.132 7.132 7.065 7.101 285,372 -0.04(-0.62%)
Jun 04, 2015 7.190 7.194 7.148 7.145 256,040 -0.06(-0.84%)
Jun 03, 2015 7.216 7.216 7.190 7.206 157,899 -0.01(-0.15%)
Jun 02, 2015 7.181 7.225 7.181 7.216 114,024 +0.02(+0.25%)
Jun 01, 2015 7.234 7.234 7.199 7.199 157,450 -0.02(-0.33%)
May 29, 2015 7.178 7.222 7.178 7.222 96,424 +0.03(+0.37%)
May 28, 2015 7.205 7.209 7.187 7.196 123,762 -0.00(-0.06%)
May 27, 2015 7.218 7.222 7.191 7.200 172,587 +0.01(+0.12%)
May 26, 2015 7.240 7.240 7.187 7.191 111,615 -0.05(-0.67%)
May 22, 2015 7.227 7.240 7.240 7.240 144,242 +0.02(+0.24%)
May 21, 2015 7.222 7.240 7.218 7.222 237,190 +0.01(+0.13%)
May 20, 2015 7.200 7.231 7.200 7.213 178,189 +0.01(+0.18%)
May 19, 2015 7.222 7.231 7.191 7.200 201,173 -0.04(-0.49%)
May 18, 2015 7.240 7.240 7.201 7.236 149,796 +0.00(+0.03%)
May 15, 2015 7.240 7.253 7.191 7.233 164,788 +0.02(+0.27%)
May 14, 2015 7.218 7.231 7.206 7.214 160,969 +0.01(+0.18%)
May 13, 2015 7.196 7.200 7.178 7.200 177,638 -0.00(-0.06%)
May 12, 2015 7.214 7.222 7.191 7.205 107,143 -0.01(-0.12%)
May 11, 2015 7.231 7.231 7.205 7.214 188,558 -0.04(-0.49%)
May 08, 2015 7.249 7.258 7.227 7.249 109,914 +0.03(+0.37%)
May 07, 2015 7.200 7.249 7.191 7.222 246,589 +0.01(+0.18%)
May 06, 2015 7.253 7.253 7.200 7.209 162,490 -0.04(-0.55%)
May 05, 2015 7.258 7.266 7.222 7.249 229,307 -0.02(-0.30%)
May 04, 2015 7.244 7.275 7.244 7.271 143,324 +0.02(+0.30%)
May 01, 2015 7.253 7.277 7.240 7.249 183,138 +0.01(+0.10%)
Apr 30, 2015 7.242 7.250 7.233 7.242 229,449 -0.01(-0.18%)
Apr 29, 2015 7.259 7.259 7.228 7.255 228,454 -0.00(-0.06%)
Apr 28, 2015 7.294 7.298 7.255 7.259 257,010 -0.05(-0.66%)
Apr 27, 2015 7.316 7.325 7.281 7.307 233,579 +0.01(+0.12%)
Apr 24, 2015 7.312 7.329 7.290 7.298 351,602 +0.00(+0.00%)
Apr 23, 2015 7.294 7.303 7.278 7.298 222,047 +0.01(+0.18%)
Apr 22, 2015 7.294 7.294 7.272 7.285 140,781 +0.00(+0.00%)
Apr 21, 2015 7.246 7.316 7.246 7.285 352,440 +0.04(+0.60%)
Apr 20, 2015 7.255 7.285 7.237 7.242 320,156 +0.00(+0.00%)
Apr 17, 2015 7.246 7.250 7.228 7.242 210,012 -0.02(-0.22%)
Apr 16, 2015 7.237 7.259 7.220 7.258 291,796 +0.03(+0.40%)
Apr 15, 2015 7.228 7.242 7.211 7.228 336,646 +0.01(+0.12%)
Apr 14, 2015 7.198 7.220 7.198 7.220 183,949 +0.01(+0.18%)
Apr 13, 2015 7.220 7.220 7.199 7.206 127,596 -0.00(-0.06%)
Apr 10, 2015 7.211 7.219 7.193 7.211 84,173 +0.01(+0.14%)
Apr 09, 2015 7.193 7.211 7.193 7.201 161,480 +0.01(+0.10%)
Apr 08, 2015 7.189 7.206 7.185 7.193 174,636 -0.00(-0.06%)
Apr 07, 2015 7.167 7.198 7.167 7.198 146,611 +0.02(+0.26%)
Apr 06, 2015 7.158 7.180 7.152 7.179 153,060 +0.02(+0.29%)
Apr 02, 2015 7.163 7.158 7.158 7.158 92,448 +0.01(+0.12%)
Apr 01, 2015 7.123 7.176 7.123 7.150 181,794 +0.02(+0.29%)
Mar 31, 2015 7.116 7.160 7.116 7.129 270,796 -0.01(-0.13%)
Mar 30, 2015 7.129 7.142 7.120 7.139 110,931 +0.02(+0.32%)
Mar 27, 2015 7.120 7.133 7.107 7.116 247,147 -0.00(-0.06%)
Mar 26, 2015 7.112 7.129 7.107 7.120 158,383 +0.01(+0.12%)
Mar 25, 2015 7.129 7.155 7.112 7.112 291,601 -0.03(-0.43%)
Mar 24, 2015 7.125 7.147 7.112 7.142 194,398 +0.00(+0.06%)
Mar 23, 2015 7.116 7.138 7.107 7.138 161,738 +0.00(+0.06%)
Mar 20, 2015 7.086 7.138 7.086 7.133 266,936 +0.06(+0.86%)
Mar 19, 2015 7.103 7.103 7.059 7.073 195,701 -0.04(-0.59%)
Mar 18, 2015 7.055 7.116 7.051 7.115 241,235 +0.04(+0.59%)
Mar 17, 2015 7.103 7.103 7.042 7.073 253,893 -0.03(-0.37%)
Mar 16, 2015 7.094 7.103 7.051 7.099 270,516 +0.02(+0.31%)
Mar 13, 2015 7.064 7.077 7.042 7.077 140,202 +0.01(+0.18%)
Mar 12, 2015 7.064 7.077 7.059 7.064 162,778 +0.00(+0.06%)
Mar 11, 2015 7.055 7.068 7.051 7.059 101,843 +0.00(+0.06%)
Mar 10, 2015 7.064 7.086 7.051 7.055 161,556 -0.02(-0.31%)
Mar 09, 2015 7.073 7.103 7.073 7.077 118,713 -0.01(-0.12%)
Mar 06, 2015 7.120 7.129 7.077 7.086 358,512 -0.03(-0.49%)
Mar 05, 2015 7.138 7.147 7.120 7.120 238,855 -0.02(-0.24%)
Mar 04, 2015 7.120 7.147 7.116 7.138 190,191 +0.00(+0.06%)
Mar 03, 2015 7.147 7.147 7.090 7.133 218,746 -0.01(-0.18%)
Mar 02, 2015 7.181 7.191 7.142 7.147 141,581 -0.03(-0.44%)
Feb 27, 2015 7.135 7.179 7.135 7.179 184,660 +0.03(+0.42%)
Feb 26, 2015 7.144 7.153 7.123 7.148 173,678 +0.00(+0.06%)
Feb 25, 2015 7.131 7.148 7.114 7.144 214,893 +0.03(+0.36%)
Feb 24, 2015 7.122 7.131 7.096 7.118 190,138 +0.00(+0.00%)
Feb 23, 2015 7.079 7.135 7.070 7.118 412,163 +0.05(+0.67%)
Feb 20, 2015 7.088 7.088 7.057 7.070 230,761 -0.00(-0.06%)
Feb 19, 2015 7.066 7.092 7.062 7.075 293,602 -0.01(-0.18%)
Feb 18, 2015 7.083 7.092 7.053 7.088 463,477 +0.02(+0.24%)
Feb 17, 2015 7.083 7.083 7.049 7.070 276,265 -0.01(-0.12%)
Feb 13, 2015 7.057 7.079 7.079 7.079 183,839 +0.03(+0.43%)
Feb 12, 2015 7.062 7.062 7.027 7.049 226,955 +0.00(+0.06%)
Feb 11, 2015 7.019 7.053 7.019 7.044 234,623 +0.01(+0.18%)
Feb 10, 2015 7.014 7.049 7.014 7.032 315,748 +0.00(+0.06%)
Feb 09, 2015 6.971 7.027 6.971 7.027 264,379 +0.05(+0.68%)
Feb 06, 2015 6.980 7.001 6.980 6.980 158,624 -0.01(-0.19%)
Feb 05, 2015 6.919 6.993 6.919 6.993 313,272 +0.09(+1.25%)
Feb 04, 2015 6.919 6.949 6.897 6.906 352,387 -0.03(-0.37%)
Feb 03, 2015 6.915 6.936 6.915 6.932 475,427 +0.03(+0.44%)
Feb 02, 2015 6.936 6.936 6.902 6.902 229,182 -0.03(-0.46%)
Jan 30, 2015 6.934 6.946 6.925 6.934 171,056 -0.02(-0.25%)
Jan 29, 2015 6.929 6.951 6.908 6.951 221,449 +0.03(+0.50%)
Jan 28, 2015 6.946 6.955 6.912 6.916 219,046 -0.04(-0.54%)
Jan 27, 2015 6.938 6.959 6.921 6.954 201,658 +0.00(+0.04%)
Jan 26, 2015 6.959 6.977 6.951 6.951 334,459 -0.02(-0.25%)
Jan 23, 2015 6.929 6.981 6.921 6.968 547,817 +0.04(+0.56%)
Jan 22, 2015 6.903 6.938 6.886 6.929 351,052 +0.04(+0.62%)
Jan 21, 2015 6.878 6.899 6.856 6.886 349,753 +0.01(+0.19%)
Jan 20, 2015 6.903 6.903 6.861 6.873 202,139 -0.04(-0.56%)
Jan 16, 2015 6.882 6.912 6.878 6.912 289,975 +0.03(+0.50%)
Jan 15, 2015 6.912 6.912 6.848 6.878 364,688 -0.01(-0.19%)
Jan 14, 2015 6.839 6.891 6.818 6.891 364,779 -0.02(-0.25%)
Jan 13, 2015 6.903 6.938 6.891 6.908 306,779 +0.01(+0.12%)
Jan 12, 2015 6.964 6.964 6.873 6.899 444,848 -0.05(-0.74%)
Jan 09, 2015 6.942 6.970 6.929 6.951 228,818 +0.00(+0.00%)
Jan 08, 2015 6.882 6.951 6.882 6.951 421,577 +0.09(+1.25%)
Jan 07, 2015 6.869 6.921 6.861 6.865 568,956 +0.01(+0.20%)
Jan 06, 2015 6.839 6.869 6.830 6.851 193,983 -0.01(-0.14%)
Jan 05, 2015 6.861 6.865 6.826 6.861 186,580 -0.03(-0.37%)
Jan 02, 2015 6.843 6.925 6.843 6.886 230,429 +0.06(+0.86%)
Dec 31, 2014 6.828 6.828 6.828 6.828 945,799 +0.00(+0.00%)
Dec 30, 2014 6.853 6.875 6.819 6.828 816,567 -0.04(-0.56%)
Dec 29, 2014 6.896 6.917 6.866 6.866 662,750 -0.04(-0.62%)
Dec 26, 2014 6.904 6.934 6.900 6.909 270,424 +0.00(+0.06%)
Dec 24, 2014 6.883 6.904 6.904 6.904 273,475 +0.02(+0.31%)
Dec 23, 2014 6.866 6.892 6.853 6.883 768,497 +0.02(+0.25%)
Dec 22, 2014 6.896 6.900 6.840 6.866 615,690 -0.02(-0.25%)
Dec 19, 2014 6.840 6.896 6.840 6.883 442,655 +0.05(+0.75%)
Dec 18, 2014 6.802 6.879 6.785 6.832 714,055 +0.07(+1.01%)
Dec 17, 2014 6.593 6.768 6.593 6.764 727,569 +0.16(+2.46%)
Dec 16, 2014 6.631 6.636 6.559 6.601 778,578 -0.05(-0.77%)
Dec 15, 2014 6.683 6.717 6.619 6.653 674,022 -0.03(-0.45%)
Dec 12, 2014 6.738 6.738 6.678 6.683 355,780 -0.08(-1.14%)
Dec 11, 2014 6.776 6.823 6.738 6.759 796,154 +0.00(+0.00%)
Dec 10, 2014 6.828 6.845 6.757 6.759 624,061 -0.11(-1.55%)
Dec 09, 2014 6.892 6.892 6.828 6.866 777,240 -0.04(-0.56%)
Dec 08, 2014 7.003 7.004 6.896 6.904 578,055 -0.10(-1.40%)
Dec 05, 2014 6.994 7.011 6.974 7.003 443,279 +0.02(+0.24%)
Dec 04, 2014 7.003 7.020 6.977 6.986 359,443 -0.02(-0.30%)
Dec 03, 2014 7.084 7.088 6.994 7.007 487,091 -0.08(-1.14%)
Dec 02, 2014 7.084 7.096 7.084 7.088 247,998 -0.01(-0.12%)
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.