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 )

11.86 +0.08 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2019 10.08 10.19 10.07 10.17 577,315 +0.06(+0.64%)
Dec 30, 2019 10.08 10.13 10.07 10.10 316,287 +0.01(+0.13%)
Dec 27, 2019 10.08 10.09 10.04 10.09 226,929 -0.03(-0.26%)
Dec 26, 2019 10.10 10.12 10.06 10.12 85,449 +0.01(+0.13%)
Dec 24, 2019 10.07 10.10 10.06 10.10 91,701 +0.03(+0.32%)
Dec 23, 2019 10.10 10.10 10.05 10.07 112,880 +0.03(+0.26%)
Dec 20, 2019 10.07 10.09 10.04 10.05 236,069 -0.05(-0.51%)
Dec 19, 2019 10.06 10.10 10.06 10.10 124,823 +0.03(+0.26%)
Dec 18, 2019 10.07 10.09 10.03 10.07 141,573 -0.01(-0.13%)
Dec 17, 2019 10.03 10.10 10.02 10.08 153,991 +0.04(+0.39%)
Dec 16, 2019 10.07 10.07 10.05 10.05 98,532 -0.01(-0.06%)
Dec 13, 2019 10.03 10.05 10.02 10.05 112,303 +0.01(+0.13%)
Dec 12, 2019 10.09 10.09 9.993 10.04 169,842 -0.05(-0.51%)
Dec 11, 2019 10.05 10.10 10.01 10.09 370,767 +0.04(+0.39%)
Dec 10, 2019 9.942 10.11 9.939 10.05 303,029 +0.10(+1.04%)
Dec 09, 2019 9.935 9.962 9.935 9.948 76,181 +0.01(+0.13%)
Dec 06, 2019 9.897 9.942 9.890 9.935 108,585 +0.03(+0.33%)
Dec 05, 2019 9.897 9.942 9.884 9.903 276,569 -0.01(-0.13%)
Dec 04, 2019 9.877 9.929 9.877 9.916 236,504 +0.01(+0.13%)
Dec 03, 2019 9.884 9.903 9.806 9.903 152,606 +0.02(+0.20%)
Dec 02, 2019 9.916 9.922 9.864 9.884 79,834 -0.06(-0.58%)
Nov 29, 2019 9.897 9.974 9.893 9.942 76,599 +0.03(+0.32%)
Nov 27, 2019 9.929 9.940 9.891 9.910 181,124 -0.03(-0.26%)
Nov 26, 2019 9.852 9.935 9.839 9.935 1,924,396 +0.06(+0.65%)
Nov 25, 2019 9.846 9.895 9.846 9.871 92,783 +0.02(+0.20%)
Nov 22, 2019 9.839 9.884 9.794 9.852 111,389 +0.02(+0.20%)
Nov 21, 2019 9.852 9.865 9.820 9.833 82,094 -0.01(-0.13%)
Nov 20, 2019 9.820 9.910 9.788 9.846 95,284 +0.01(+0.13%)
Nov 19, 2019 9.839 9.884 9.818 9.833 124,052 +0.01(+0.07%)
Nov 18, 2019 9.846 9.929 9.692 9.826 438,129 -0.03(-0.26%)
Nov 15, 2019 9.910 9.923 9.852 9.852 146,490 -0.03(-0.32%)
Nov 14, 2019 9.897 9.948 9.833 9.884 205,269 -0.02(-0.19%)
Nov 13, 2019 9.859 9.903 9.814 9.903 118,241 +0.03(+0.26%)
Nov 12, 2019 9.846 9.887 9.839 9.878 108,988 -0.01(-0.06%)
Nov 11, 2019 9.814 9.891 9.789 9.884 185,130 +0.06(+0.59%)
Nov 08, 2019 9.782 9.833 9.769 9.826 295,945 +0.02(+0.20%)
Nov 07, 2019 9.807 9.833 9.801 9.807 112,242 -0.01(-0.13%)
Nov 06, 2019 9.871 9.871 9.814 9.820 197,411 -0.03(-0.33%)
Nov 05, 2019 9.865 9.865 9.826 9.852 147,141 -0.01(-0.13%)
Nov 04, 2019 9.923 9.948 9.833 9.865 118,902 -0.08(-0.84%)
Nov 01, 2019 9.878 10.10 9.794 9.948 212,013 +0.09(+0.91%)
Oct 31, 2019 9.846 9.935 9.761 9.859 388,457 +0.08(+0.78%)
Oct 30, 2019 9.801 9.801 9.744 9.782 78,424 -0.01(-0.06%)
Oct 29, 2019 9.744 9.789 9.706 9.789 75,631 +0.01(+0.07%)
Oct 28, 2019 9.782 9.789 9.738 9.782 138,224 +0.01(+0.07%)
Oct 25, 2019 9.738 9.782 9.728 9.776 221,857 +0.03(+0.33%)
Oct 24, 2019 9.763 9.763 9.712 9.744 142,952 -0.03(-0.26%)
Oct 23, 2019 9.712 9.776 9.706 9.769 136,601 +0.04(+0.39%)
Oct 22, 2019 9.655 9.757 9.655 9.731 219,973 +0.06(+0.59%)
Oct 21, 2019 9.648 9.674 9.633 9.674 58,852 +0.02(+0.20%)
Oct 18, 2019 9.623 9.661 9.591 9.655 118,313 -0.01(-0.07%)
Oct 17, 2019 9.661 9.661 9.629 9.661 121,586 +0.00(+0.00%)
Oct 16, 2019 9.642 9.674 9.642 9.661 134,993 -0.01(-0.07%)
Oct 15, 2019 9.668 9.674 9.648 9.668 119,790 +0.04(+0.40%)
Oct 14, 2019 9.623 9.649 9.610 9.629 53,555 -0.01(-0.07%)
Oct 11, 2019 9.648 9.674 9.629 9.636 48,708 -0.03(-0.26%)
Oct 10, 2019 9.566 9.661 9.565 9.661 95,799 +0.11(+1.13%)
Oct 09, 2019 9.515 9.604 9.502 9.553 188,016 +0.06(+0.67%)
Oct 08, 2019 9.502 9.502 9.464 9.489 192,548 -0.02(-0.20%)
Oct 07, 2019 9.508 9.521 9.470 9.508 70,777 -0.03(-0.27%)
Oct 04, 2019 9.521 9.534 9.483 9.534 89,874 +0.01(+0.13%)
Oct 03, 2019 9.540 9.540 9.464 9.521 114,556 -0.01(-0.07%)
Oct 02, 2019 9.547 9.547 9.483 9.528 260,731 -0.03(-0.33%)
Oct 01, 2019 9.572 9.617 9.547 9.559 180,333 -0.02(-0.20%)
Sep 30, 2019 9.585 9.604 9.534 9.578 235,876 -0.01(-0.07%)
Sep 27, 2019 9.610 9.610 9.560 9.585 59,510 -0.03(-0.26%)
Sep 26, 2019 9.629 9.629 9.578 9.610 110,782 -0.01(-0.07%)
Sep 25, 2019 9.591 9.629 9.578 9.616 168,907 +0.02(+0.20%)
Sep 24, 2019 9.604 9.614 9.578 9.597 116,779 -0.01(-0.13%)
Sep 23, 2019 9.604 9.635 9.591 9.610 86,867 +0.01(+0.13%)
Sep 20, 2019 9.585 9.610 9.578 9.597 108,574 +0.03(+0.33%)
Sep 19, 2019 9.515 9.585 9.497 9.566 156,149 +0.03(+0.33%)
Sep 18, 2019 9.477 9.553 9.477 9.534 144,634 +0.04(+0.47%)
Sep 17, 2019 9.496 9.528 9.458 9.490 138,576 +0.01(+0.07%)
Sep 16, 2019 9.477 9.496 9.439 9.484 98,321 +0.03(+0.33%)
Sep 13, 2019 9.458 9.503 9.446 9.452 71,696 -0.01(-0.07%)
Sep 12, 2019 9.452 9.507 9.446 9.458 294,160 +0.01(+0.07%)
Sep 11, 2019 9.446 9.465 9.395 9.452 296,201 +0.01(+0.07%)
Sep 10, 2019 9.414 9.446 9.402 9.446 102,570 +0.01(+0.07%)
Sep 09, 2019 9.402 9.446 9.370 9.439 282,821 +0.02(+0.20%)
Sep 06, 2019 9.351 9.439 9.345 9.421 178,055 +0.05(+0.54%)
Sep 05, 2019 9.383 9.414 9.345 9.370 160,786 -0.01(-0.07%)
Sep 04, 2019 9.338 9.376 9.307 9.376 94,168 +0.08(+0.88%)
Sep 03, 2019 9.282 9.298 9.244 9.294 54,084 +0.04(+0.41%)
Aug 30, 2019 9.357 9.357 9.256 9.256 157,865 -0.10(-1.07%)
Aug 29, 2019 9.338 9.363 9.328 9.357 86,510 +0.04(+0.40%)
Aug 28, 2019 9.237 9.338 9.237 9.319 183,279 +0.08(+0.81%)
Aug 27, 2019 9.269 9.281 9.231 9.244 88,623 -0.04(-0.47%)
Aug 26, 2019 9.294 9.300 9.244 9.288 118,427 +0.04(+0.41%)
Aug 23, 2019 9.281 9.294 9.219 9.250 129,003 -0.01(-0.14%)
Aug 22, 2019 9.256 9.288 9.250 9.263 113,339 -0.01(-0.14%)
Aug 21, 2019 9.263 9.288 9.244 9.275 101,941 +0.03(+0.27%)
Aug 20, 2019 9.263 9.288 9.244 9.250 107,113 -0.01(-0.07%)
Aug 19, 2019 9.306 9.306 9.237 9.256 99,102 +0.01(+0.14%)
Aug 16, 2019 9.200 9.288 9.187 9.244 113,057 +0.04(+0.48%)
Aug 15, 2019 9.225 9.231 9.194 9.200 131,774 +0.04(+0.48%)
Aug 14, 2019 9.194 9.200 9.125 9.156 113,538 -0.07(-0.75%)
Aug 13, 2019 9.212 9.225 9.171 9.225 76,488 +0.03(+0.34%)
Aug 12, 2019 9.194 9.200 9.168 9.194 54,784 +0.01(+0.07%)
Aug 09, 2019 9.175 9.200 9.167 9.187 39,864 +0.02(+0.21%)
Aug 08, 2019 9.150 9.187 9.112 9.168 89,994 +0.00(+0.00%)
Aug 07, 2019 9.137 9.168 9.093 9.168 147,855 -0.01(-0.07%)
Aug 06, 2019 9.281 9.281 9.162 9.175 175,326 -0.04(-0.48%)
Aug 05, 2019 9.369 9.369 9.168 9.219 279,113 -0.21(-2.26%)
Aug 02, 2019 9.426 9.432 9.400 9.432 124,697 +0.01(+0.07%)
Aug 01, 2019 9.332 9.457 9.332 9.426 216,946 +0.08(+0.87%)
Jul 31, 2019 9.369 9.388 9.314 9.344 389,135 -0.01(-0.13%)
Jul 30, 2019 9.350 9.387 9.307 9.356 253,479 +0.00(+0.00%)
Jul 29, 2019 9.319 9.363 9.307 9.356 141,500 +0.01(+0.13%)
Jul 26, 2019 9.300 9.344 9.300 9.344 109,393 +0.06(+0.60%)
Jul 25, 2019 9.257 9.300 9.251 9.288 108,783 +0.02(+0.27%)
Jul 24, 2019 9.269 9.313 9.220 9.263 217,273 -0.01(-0.07%)
Jul 23, 2019 9.282 9.282 9.232 9.269 211,867 +0.01(+0.07%)
Jul 22, 2019 9.307 9.400 9.238 9.263 167,591 -0.02(-0.27%)
Jul 19, 2019 9.350 9.350 9.220 9.288 106,823 -0.07(-0.73%)
Jul 18, 2019 9.369 9.406 9.350 9.356 70,863 -0.02(-0.20%)
Jul 17, 2019 9.425 9.425 9.375 9.375 69,371 -0.02(-0.26%)
Jul 16, 2019 9.363 9.425 9.350 9.400 117,411 +0.05(+0.53%)
Jul 15, 2019 9.332 9.388 9.308 9.350 62,679 +0.02(+0.27%)
Jul 12, 2019 9.332 9.356 9.288 9.325 67,949 -0.01(-0.07%)
Jul 11, 2019 9.313 9.400 9.307 9.332 142,207 -0.01(-0.07%)
Jul 10, 2019 9.294 9.344 9.294 9.338 145,962 +0.05(+0.54%)
Jul 09, 2019 9.288 9.307 9.251 9.288 110,311 +0.01(+0.07%)
Jul 08, 2019 9.288 9.288 9.226 9.282 63,217 -0.02(-0.20%)
Jul 05, 2019 9.263 9.300 9.226 9.300 46,745 -0.01(-0.07%)
Jul 03, 2019 9.263 9.307 9.257 9.307 45,139 +0.03(+0.34%)
Jul 02, 2019 9.226 9.288 9.217 9.276 54,261 +0.05(+0.54%)
Jul 01, 2019 9.307 9.307 9.220 9.226 75,101 -0.06(-0.64%)
Jun 28, 2019 9.211 9.285 9.180 9.285 174,062 +0.07(+0.74%)
Jun 27, 2019 9.198 9.229 9.186 9.217 170,752 +0.06(+0.61%)
Jun 26, 2019 9.167 9.198 9.137 9.161 92,972 +0.00(+0.00%)
Jun 25, 2019 9.174 9.180 9.118 9.161 157,382 +0.01(+0.14%)
Jun 24, 2019 9.161 9.174 9.137 9.149 86,539 +0.01(+0.14%)
Jun 21, 2019 9.143 9.149 9.112 9.137 59,207 -0.01(-0.07%)
Jun 20, 2019 9.099 9.143 9.099 9.143 53,862 +0.04(+0.41%)
Jun 19, 2019 9.075 9.106 9.038 9.106 78,677 +0.02(+0.20%)
Jun 18, 2019 9.106 9.124 9.069 9.087 116,595 +0.03(+0.34%)
Jun 17, 2019 9.081 9.087 9.050 9.056 102,475 +0.01(+0.07%)
Jun 14, 2019 9.044 9.062 9.025 9.050 42,059 +0.01(+0.14%)
Jun 13, 2019 9.075 9.075 9.031 9.038 83,517 -0.01(-0.07%)
Jun 12, 2019 9.081 9.081 9.025 9.044 74,887 -0.04(-0.41%)
Jun 11, 2019 9.044 9.081 9.019 9.081 206,417 +0.07(+0.82%)
Jun 10, 2019 9.001 9.043 9.001 9.007 144,992 +0.04(+0.41%)
Jun 07, 2019 8.939 9.025 8.939 8.970 194,121 +0.03(+0.35%)
Jun 06, 2019 8.902 8.951 8.895 8.939 89,896 +0.04(+0.49%)
Jun 05, 2019 8.871 8.896 8.871 8.895 93,354 +0.04(+0.42%)
Jun 04, 2019 8.790 8.865 8.790 8.858 248,752 +0.09(+1.06%)
Jun 03, 2019 8.815 8.840 8.754 8.766 230,690 -0.00(-0.04%)
May 31, 2019 8.873 8.887 8.769 8.769 168,832 -0.15(-1.65%)
May 30, 2019 8.885 8.922 8.885 8.916 201,589 +0.03(+0.35%)
May 29, 2019 8.922 8.934 8.879 8.885 147,286 -0.06(-0.62%)
May 28, 2019 8.953 8.953 8.885 8.941 118,668 +0.01(+0.14%)
May 24, 2019 8.947 8.947 8.910 8.928 87,023 +0.00(+0.00%)
May 23, 2019 8.959 8.959 8.904 8.928 145,184 -0.05(-0.55%)
May 22, 2019 8.971 9.020 8.971 8.977 152,255 +0.02(+0.21%)
May 21, 2019 8.953 8.992 8.953 8.959 92,566 +0.01(+0.07%)
May 20, 2019 8.928 8.977 8.928 8.953 134,653 +0.00(+0.00%)
May 17, 2019 8.922 8.968 8.922 8.953 116,520 +0.02(+0.27%)
May 16, 2019 8.959 9.014 8.922 8.928 253,685 -0.02(-0.27%)
May 15, 2019 8.934 8.971 8.916 8.953 173,675 +0.01(+0.07%)
May 14, 2019 8.904 8.947 8.879 8.947 110,883 +0.06(+0.69%)
May 13, 2019 8.910 8.910 8.861 8.885 81,171 -0.07(-0.82%)
May 10, 2019 8.941 8.977 8.924 8.959 83,112 +0.02(+0.27%)
May 09, 2019 8.910 8.967 8.885 8.934 183,385 -0.02(-0.27%)
May 08, 2019 8.953 8.990 8.953 8.959 72,721 +0.01(+0.07%)
May 07, 2019 8.971 8.983 8.941 8.953 139,837 -0.06(-0.61%)
May 06, 2019 8.971 9.033 8.935 9.008 110,725 -0.04(-0.41%)
May 03, 2019 9.033 9.069 9.030 9.045 105,275 +0.02(+0.20%)
May 02, 2019 9.002 9.033 9.002 9.026 90,913 +0.02(+0.20%)
May 01, 2019 8.996 9.020 8.990 9.008 147,268 +0.01(+0.10%)
Apr 30, 2019 8.974 9.005 8.956 8.999 170,201 +0.04(+0.41%)
Apr 29, 2019 8.956 8.993 8.956 8.962 186,982 -0.02(-0.20%)
Apr 26, 2019 8.974 8.987 8.962 8.981 57,610 +0.01(+0.14%)
Apr 25, 2019 9.005 9.011 8.944 8.968 107,498 -0.02(-0.27%)
Apr 24, 2019 8.999 9.011 8.987 8.993 118,830 -0.01(-0.07%)
Apr 23, 2019 8.956 9.017 8.956 8.999 160,060 +0.04(+0.48%)
Apr 22, 2019 8.932 8.968 8.925 8.956 123,194 +0.02(+0.27%)
Apr 18, 2019 8.956 8.974 8.932 8.932 105,865 -0.02(-0.27%)
Apr 17, 2019 8.944 8.968 8.932 8.956 136,686 +0.02(+0.27%)
Apr 16, 2019 8.944 8.974 8.920 8.932 113,935 -0.01(-0.14%)
Apr 15, 2019 8.926 8.956 8.898 8.944 105,435 +0.03(+0.34%)
Apr 12, 2019 8.895 8.923 8.892 8.914 54,984 +0.02(+0.27%)
Apr 11, 2019 8.889 8.895 8.889 8.889 80,766 +0.01(+0.07%)
Apr 10, 2019 8.840 8.895 8.840 8.883 107,483 +0.02(+0.28%)
Apr 09, 2019 8.853 8.871 8.847 8.859 121,702 +0.01(+0.07%)
Apr 08, 2019 8.865 8.889 8.813 8.853 206,327 -0.02(-0.21%)
Apr 05, 2019 8.895 8.926 8.871 8.871 102,418 -0.02(-0.21%)
Apr 04, 2019 8.865 8.901 8.865 8.889 156,483 +0.01(+0.14%)
Apr 03, 2019 8.907 8.926 8.865 8.877 161,305 -0.02(-0.27%)
Apr 02, 2019 8.865 8.901 8.865 8.901 143,095 +0.03(+0.34%)
Apr 01, 2019 8.853 8.883 8.840 8.871 122,734 +0.03(+0.38%)
Mar 29, 2019 8.807 8.862 8.795 8.837 172,098 +0.03(+0.34%)
Mar 28, 2019 8.765 8.813 8.741 8.807 62,505 +0.04(+0.48%)
Mar 27, 2019 8.783 8.783 8.750 8.765 115,213 -0.02(-0.28%)
Mar 26, 2019 8.777 8.807 8.777 8.789 92,875 +0.02(+0.28%)
Mar 25, 2019 8.783 8.789 8.716 8.765 163,729 -0.02(-0.21%)
Mar 22, 2019 8.783 8.795 8.759 8.783 203,509 +0.00(+0.00%)
Mar 21, 2019 8.777 8.819 8.777 8.783 225,508 -0.02(-0.21%)
Mar 20, 2019 8.777 8.819 8.765 8.801 278,273 +0.03(+0.34%)
Mar 19, 2019 8.771 8.783 8.765 8.771 111,617 +0.01(+0.07%)
Mar 18, 2019 8.735 8.783 8.735 8.765 216,392 +0.03(+0.35%)
Mar 15, 2019 8.771 8.771 8.735 8.735 225,662 -0.01(-0.14%)
Mar 14, 2019 8.759 8.759 8.722 8.747 141,911 -0.01(-0.14%)
Mar 13, 2019 8.747 8.783 8.729 8.759 137,905 +0.02(+0.21%)
Mar 12, 2019 8.741 8.783 8.741 8.741 81,921 +0.00(+0.00%)
Mar 11, 2019 8.722 8.747 8.710 8.741 145,933 +0.02(+0.28%)
Mar 08, 2019 8.680 8.722 8.668 8.716 87,619 +0.02(+0.21%)
Mar 07, 2019 8.735 8.747 8.698 8.698 217,166 -0.05(-0.55%)
Mar 06, 2019 8.783 8.789 8.722 8.747 207,784 -0.04(-0.41%)
Mar 05, 2019 8.777 8.789 8.680 8.783 123,416 +0.00(+0.00%)
Mar 04, 2019 8.795 8.795 8.747 8.783 118,485 -0.01(-0.07%)
Mar 01, 2019 8.789 8.795 8.777 8.789 149,284 +0.03(+0.38%)
Feb 28, 2019 8.750 8.771 8.726 8.756 228,854 -0.02(-0.27%)
Feb 27, 2019 8.762 8.804 8.756 8.780 78,602 +0.00(+0.00%)
Feb 26, 2019 8.750 8.792 8.750 8.780 99,990 +0.02(+0.21%)
Feb 25, 2019 8.774 8.798 8.756 8.762 153,599 +0.00(+0.00%)
Feb 22, 2019 8.726 8.768 8.720 8.762 115,065 +0.05(+0.62%)
Feb 21, 2019 8.720 8.720 8.696 8.708 149,967 +0.00(+0.00%)
Feb 20, 2019 8.702 8.714 8.690 8.708 218,174 +0.02(+0.21%)
Feb 19, 2019 8.684 8.708 8.667 8.690 140,942 -0.01(-0.07%)
Feb 15, 2019 8.708 8.726 8.672 8.696 343,196 +0.03(+0.35%)
Feb 14, 2019 8.678 8.696 8.660 8.666 115,539 -0.01(-0.14%)
Feb 13, 2019 8.648 8.678 8.648 8.678 96,191 +0.03(+0.35%)
Feb 12, 2019 8.582 8.654 8.570 8.648 144,087 +0.08(+0.91%)
Feb 11, 2019 8.552 8.588 8.546 8.570 69,521 +0.01(+0.14%)
Feb 08, 2019 8.546 8.576 8.540 8.558 62,111 -0.04(-0.49%)
Feb 07, 2019 8.600 8.618 8.579 8.600 129,320 -0.02(-0.21%)
Feb 06, 2019 8.588 8.618 8.588 8.618 151,920 +0.02(+0.28%)
Feb 05, 2019 8.582 8.618 8.546 8.594 107,470 +0.01(+0.14%)
Feb 04, 2019 8.552 8.588 8.552 8.582 85,436 +0.03(+0.35%)
Feb 01, 2019 8.546 8.576 8.534 8.552 150,034 +0.01(+0.11%)
Jan 31, 2019 8.447 8.543 8.429 8.543 347,031 +0.08(+0.99%)
Jan 30, 2019 8.417 8.477 8.417 8.459 132,850 +0.05(+0.64%)
Jan 29, 2019 8.394 8.429 8.394 8.405 178,669 +0.01(+0.07%)
Jan 28, 2019 8.364 8.399 8.364 8.399 81,005 -0.01(-0.07%)
Jan 25, 2019 8.399 8.423 8.399 8.405 163,722 +0.02(+0.28%)
Jan 24, 2019 8.417 8.417 8.346 8.382 237,540 +0.05(+0.57%)
Jan 23, 2019 8.316 8.342 8.310 8.334 166,359 +0.04(+0.43%)
Jan 22, 2019 8.292 8.334 8.274 8.298 139,023 -0.04(-0.43%)
Jan 18, 2019 8.358 8.376 8.334 8.334 210,860 -0.02(-0.21%)
Jan 17, 2019 8.328 8.358 8.328 8.352 130,137 +0.02(+0.29%)
Jan 16, 2019 8.310 8.340 8.304 8.328 382,743 +0.04(+0.50%)
Jan 15, 2019 8.244 8.286 8.232 8.286 233,195 +0.07(+0.87%)
Jan 14, 2019 8.203 8.280 8.203 8.215 238,149 -0.08(-1.01%)
Jan 11, 2019 8.292 8.307 8.256 8.298 109,875 -0.04(-0.43%)
Jan 10, 2019 8.292 8.334 8.280 8.334 289,947 +0.04(+0.43%)
Jan 09, 2019 8.298 8.322 8.274 8.298 235,960 -0.01(-0.07%)
Jan 08, 2019 8.268 8.319 8.262 8.304 162,801 +0.06(+0.72%)
Jan 07, 2019 8.101 8.250 8.101 8.244 235,770 +0.15(+1.92%)
Jan 04, 2019 8.107 8.131 8.012 8.089 550,886 +0.17(+2.18%)
Jan 03, 2019 7.857 7.929 7.857 7.917 456,310 +0.02(+0.23%)
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.