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 (%)
Mar 31, 2021 10.96 11.02 10.94 10.98 100,810 +0.04(+0.33%)
Mar 30, 2021 10.91 10.95 10.90 10.94 50,408 +0.00(+0.00%)
Mar 29, 2021 10.88 10.94 10.88 10.94 64,744 +0.02(+0.20%)
Mar 26, 2021 10.85 10.93 10.85 10.92 111,840 +0.08(+0.74%)
Mar 25, 2021 10.79 10.84 10.79 10.84 50,839 -0.01(-0.07%)
Mar 24, 2021 10.80 10.88 10.80 10.85 71,759 +0.06(+0.54%)
Mar 23, 2021 10.79 10.81 10.78 10.79 65,704 +0.00(+0.00%)
Mar 22, 2021 10.75 10.83 10.75 10.79 94,481 +0.04(+0.34%)
Mar 19, 2021 10.75 10.79 10.72 10.75 109,223 +0.04(+0.34%)
Mar 18, 2021 10.77 10.84 10.72 10.72 130,794 -0.12(-1.07%)
Mar 17, 2021 10.82 10.84 10.79 10.83 51,102 +0.00(+0.00%)
Mar 16, 2021 10.85 10.86 10.82 10.83 80,449 -0.03(-0.27%)
Mar 15, 2021 10.90 10.92 10.85 10.86 107,802 -0.02(-0.20%)
Mar 12, 2021 10.82 10.88 10.82 10.88 72,723 -0.01(-0.13%)
Mar 11, 2021 10.90 10.90 10.86 10.90 39,145 +0.04(+0.33%)
Mar 10, 2021 10.81 10.87 10.76 10.86 59,713 +0.08(+0.74%)
Mar 09, 2021 10.80 10.80 10.75 10.78 139,537 +0.04(+0.41%)
Mar 08, 2021 10.77 10.83 10.74 10.74 62,355 -0.05(-0.47%)
Mar 05, 2021 10.90 10.90 10.72 10.79 72,861 +0.00(+0.00%)
Mar 04, 2021 10.92 10.93 10.77 10.79 88,793 -0.13(-1.20%)
Mar 03, 2021 10.85 10.93 10.83 10.92 119,333 +0.06(+0.53%)
Mar 02, 2021 10.82 10.87 10.82 10.86 50,191 +0.02(+0.20%)
Mar 01, 2021 10.80 10.95 10.73 10.84 61,450 +0.12(+1.08%)
Feb 26, 2021 10.72 10.74 10.63 10.72 88,390 +0.09(+0.88%)
Feb 25, 2021 10.77 10.84 10.62 10.63 117,889 -0.19(-1.80%)
Feb 24, 2021 10.80 10.85 10.79 10.82 54,582 +0.00(+0.00%)
Feb 23, 2021 10.83 10.87 10.69 10.82 157,967 -0.01(-0.07%)
Feb 22, 2021 10.80 10.90 10.80 10.83 71,676 +0.04(+0.33%)
Feb 19, 2021 10.90 10.92 10.80 10.80 93,108 -0.11(-0.99%)
Feb 18, 2021 10.82 10.93 10.82 10.90 73,053 +0.04(+0.40%)
Feb 17, 2021 10.84 10.90 10.84 10.86 90,741 -0.06(-0.53%)
Feb 16, 2021 10.95 10.95 10.85 10.92 110,821 +0.02(+0.20%)
Feb 12, 2021 10.95 10.95 10.86 10.90 98,797 -0.01(-0.07%)
Feb 11, 2021 10.95 10.95 10.87 10.90 81,942 +0.00(+0.00%)
Feb 10, 2021 10.91 10.91 10.86 10.90 54,987 +0.03(+0.26%)
Feb 09, 2021 10.85 10.90 10.82 10.87 112,157 +0.04(+0.33%)
Feb 08, 2021 10.82 10.85 10.81 10.84 87,011 +0.01(+0.13%)
Feb 05, 2021 10.78 10.82 10.78 10.82 81,591 +0.02(+0.20%)
Feb 04, 2021 10.69 10.81 10.69 10.80 123,058 +0.09(+0.87%)
Feb 03, 2021 10.69 10.72 10.67 10.71 81,437 +0.04(+0.34%)
Feb 02, 2021 10.67 10.69 10.64 10.67 58,901 +0.01(+0.14%)
Feb 01, 2021 10.68 10.73 10.62 10.66 122,716 -0.02(-0.20%)
Jan 29, 2021 10.64 10.72 10.61 10.68 226,460 -0.01(-0.13%)
Jan 28, 2021 10.65 10.70 10.65 10.69 79,958 +0.05(+0.47%)
Jan 27, 2021 10.65 10.67 10.61 10.64 97,604 +0.01(+0.13%)
Jan 26, 2021 10.64 10.69 10.62 10.63 80,375 -0.02(-0.20%)
Jan 25, 2021 10.66 10.69 10.61 10.65 96,160 +0.01(+0.07%)
Jan 22, 2021 10.66 10.66 10.63 10.64 68,357 -0.01(-0.13%)
Jan 21, 2021 10.62 10.68 10.62 10.66 70,869 +0.01(+0.13%)
Jan 20, 2021 10.64 10.69 10.59 10.64 86,633 +0.01(+0.07%)
Jan 19, 2021 10.64 10.69 10.58 10.64 184,131 +0.00(+0.00%)
Jan 15, 2021 10.69 10.72 10.61 10.64 93,100 -0.04(-0.40%)
Jan 14, 2021 10.63 10.69 10.61 10.68 179,432 +0.07(+0.67%)
Jan 13, 2021 10.52 10.64 10.49 10.61 138,684 +0.09(+0.82%)
Jan 12, 2021 10.52 10.57 10.49 10.52 82,244 +0.01(+0.14%)
Jan 11, 2021 10.48 10.55 10.45 10.51 116,287 -0.05(-0.47%)
Jan 08, 2021 10.52 10.59 10.52 10.56 64,163 +0.04(+0.41%)
Jan 07, 2021 10.51 10.60 10.50 10.52 161,720 +0.07(+0.68%)
Jan 06, 2021 10.44 10.52 10.41 10.44 199,631 -0.01(-0.07%)
Jan 05, 2021 10.40 10.47 10.38 10.45 208,613 +0.03(+0.28%)
Jan 04, 2021 10.49 10.49 10.40 10.42 260,486 -0.06(-0.61%)
Dec 31, 2020 10.49 10.49 10.49 122,954 +0.01(+0.14%)
Dec 30, 2020 10.42 10.51 10.42 10.47 122,954 +0.04(+0.34%)
Dec 29, 2020 10.38 10.49 10.37 10.44 138,280 +0.09(+0.82%)
Dec 28, 2020 10.42 10.43 10.35 10.35 121,796 -0.04(-0.34%)
Dec 24, 2020 10.35 10.43 10.35 10.39 35,632 +0.07(+0.69%)
Dec 23, 2020 10.30 10.39 10.29 10.32 66,569 +0.00(+0.00%)
Dec 22, 2020 10.34 10.37 10.30 10.32 134,639 -0.01(-0.07%)
Dec 21, 2020 10.35 10.40 10.30 10.32 170,654 -0.06(-0.62%)
Dec 18, 2020 10.33 10.41 10.31 10.39 106,474 +0.06(+0.62%)
Dec 17, 2020 10.38 10.42 10.30 10.32 179,915 -0.06(-0.55%)
Dec 16, 2020 10.33 10.41 10.33 10.38 161,351 +0.05(+0.48%)
Dec 15, 2020 10.39 10.40 10.32 10.33 128,807 -0.02(-0.21%)
Dec 14, 2020 10.37 10.43 10.35 10.35 96,360 -0.01(-0.07%)
Dec 11, 2020 10.37 10.44 10.34 10.36 146,050 -0.04(-0.41%)
Dec 10, 2020 10.37 10.44 10.35 10.40 100,850 +0.00(+0.00%)
Dec 09, 2020 10.36 10.43 10.36 10.40 137,702 +0.05(+0.48%)
Dec 08, 2020 10.33 10.43 10.33 10.35 137,050 +0.00(+0.00%)
Dec 07, 2020 10.35 10.39 10.33 10.35 146,867 -0.04(-0.34%)
Dec 04, 2020 10.37 10.41 10.37 10.39 51,124 +0.01(+0.14%)
Dec 03, 2020 10.37 10.41 10.36 10.37 130,972 -0.01(-0.07%)
Dec 02, 2020 10.31 10.40 10.27 10.38 118,013 +0.05(+0.48%)
Dec 01, 2020 10.27 10.35 10.25 10.33 100,249 +0.06(+0.62%)
Nov 30, 2020 10.22 10.27 10.21 10.27 156,801 +0.06(+0.55%)
Nov 27, 2020 10.18 10.22 10.17 10.21 47,256 +0.02(+0.21%)
Nov 25, 2020 10.15 10.20 10.13 10.19 88,978 +0.06(+0.63%)
Nov 24, 2020 10.05 10.13 10.05 10.13 152,440 +0.11(+1.05%)
Nov 23, 2020 10.06 10.09 10.01 10.02 156,670 -0.01(-0.14%)
Nov 20, 2020 10.04 10.05 10.01 10.03 52,790 -0.01(-0.07%)
Nov 19, 2020 9.999 10.06 9.999 10.04 124,298 +0.02(+0.21%)
Nov 18, 2020 9.985 10.06 9.985 10.02 88,576 +0.01(+0.14%)
Nov 17, 2020 9.936 10.03 9.908 10.01 89,293 +0.02(+0.21%)
Nov 16, 2020 9.950 9.985 9.908 9.985 223,455 +0.11(+1.14%)
Nov 13, 2020 9.858 9.929 9.844 9.872 122,185 +0.01(+0.07%)
Nov 12, 2020 9.851 9.894 9.830 9.865 143,602 -0.01(-0.14%)
Nov 11, 2020 9.936 9.936 9.851 9.879 157,448 +0.01(+0.07%)
Nov 10, 2020 9.851 9.901 9.844 9.872 142,635 +0.05(+0.50%)
Nov 09, 2020 9.865 9.908 9.781 9.823 152,399 +0.11(+1.16%)
Nov 06, 2020 9.724 9.746 9.703 9.710 112,393 -0.01(-0.07%)
Nov 05, 2020 9.696 9.851 9.682 9.717 224,596 +0.06(+0.58%)
Nov 04, 2020 9.591 9.724 9.591 9.661 222,159 +0.13(+1.33%)
Nov 03, 2020 9.478 9.541 9.478 9.534 122,014 +0.08(+0.82%)
Nov 02, 2020 9.506 9.520 9.457 9.457 73,017 +0.03(+0.30%)
Oct 30, 2020 9.421 9.477 9.394 9.428 105,448 -0.06(-0.59%)
Oct 29, 2020 9.421 9.498 9.408 9.484 62,866 +0.03(+0.37%)
Oct 28, 2020 9.491 9.494 9.424 9.449 151,965 -0.12(-1.24%)
Oct 27, 2020 9.568 9.589 9.568 9.568 45,296 +0.02(+0.22%)
Oct 26, 2020 9.519 9.589 9.477 9.547 224,100 -0.05(-0.51%)
Oct 23, 2020 9.757 9.791 9.540 9.596 738,851 -0.15(-1.58%)
Oct 22, 2020 9.799 9.799 9.603 9.750 83,113 -0.01(-0.07%)
Oct 21, 2020 9.799 9.814 9.750 9.757 73,480 -0.02(-0.21%)
Oct 20, 2020 9.743 9.785 9.722 9.778 65,174 +0.08(+0.87%)
Oct 19, 2020 9.918 9.918 9.687 9.694 218,308 -0.17(-1.77%)
Oct 16, 2020 9.925 9.953 9.869 9.869 93,000 -0.08(-0.84%)
Oct 15, 2020 9.988 9.988 9.925 9.953 119,140 -0.05(-0.49%)
Oct 14, 2020 9.995 10.02 9.988 10.00 104,615 +0.01(+0.07%)
Oct 13, 2020 9.974 10.01 9.969 9.995 92,093 +0.02(+0.21%)
Oct 12, 2020 9.918 9.995 9.918 9.974 84,607 +0.06(+0.56%)
Oct 09, 2020 9.883 9.946 9.883 9.918 71,252 +0.02(+0.21%)
Oct 08, 2020 9.855 9.967 9.827 9.897 49,081 +0.06(+0.57%)
Oct 07, 2020 9.757 9.848 9.757 9.841 140,736 +0.09(+0.93%)
Oct 06, 2020 9.722 9.771 9.722 9.750 73,723 +0.03(+0.29%)
Oct 05, 2020 9.715 9.729 9.696 9.722 37,821 +0.03(+0.29%)
Oct 02, 2020 9.617 9.708 9.617 9.694 67,103 -0.01(-0.07%)
Oct 01, 2020 9.666 9.715 9.645 9.701 85,149 +0.05(+0.51%)
Sep 30, 2020 9.694 9.715 9.652 9.652 185,328 -0.03(-0.29%)
Sep 29, 2020 9.652 9.694 9.631 9.680 239,773 +0.01(+0.07%)
Sep 28, 2020 9.597 9.680 9.597 9.673 89,490 +0.10(+1.09%)
Sep 25, 2020 9.583 9.623 9.541 9.569 91,433 -0.05(-0.50%)
Sep 24, 2020 9.604 9.666 9.597 9.617 106,273 -0.06(-0.64%)
Sep 23, 2020 9.812 9.867 9.652 9.680 55,853 -0.16(-1.62%)
Sep 22, 2020 9.860 9.860 9.819 9.839 69,242 -0.01(-0.14%)
Sep 21, 2020 9.749 9.853 9.749 9.853 142,231 -0.03(-0.35%)
Sep 18, 2020 9.916 9.957 9.846 9.888 107,153 -0.01(-0.14%)
Sep 17, 2020 9.867 9.916 9.846 9.902 122,877 -0.01(-0.14%)
Sep 16, 2020 9.860 9.943 9.783 9.916 101,347 +0.06(+0.56%)
Sep 15, 2020 9.860 9.867 9.825 9.860 120,389 +0.03(+0.35%)
Sep 14, 2020 9.756 9.839 9.749 9.825 165,572 +0.06(+0.57%)
Sep 11, 2020 9.728 9.784 9.728 9.770 97,923 +0.06(+0.57%)
Sep 10, 2020 9.694 9.745 9.673 9.715 88,852 +0.01(+0.07%)
Sep 09, 2020 9.631 9.715 9.631 9.708 80,911 +0.12(+1.30%)
Sep 08, 2020 9.555 9.638 9.555 9.583 105,555 -0.12(-1.22%)
Sep 04, 2020 9.749 9.768 9.597 9.701 79,752 -0.04(-0.43%)
Sep 03, 2020 9.777 9.798 9.715 9.742 110,256 -0.10(-1.06%)
Sep 02, 2020 9.825 9.851 9.735 9.846 111,753 +0.01(+0.07%)
Sep 01, 2020 9.701 9.853 9.670 9.839 183,984 +0.15(+1.57%)
Aug 31, 2020 9.659 9.707 9.659 9.687 69,590 +0.00(+0.00%)
Aug 28, 2020 9.673 9.695 9.632 9.687 112,502 +0.04(+0.43%)
Aug 27, 2020 9.646 9.680 9.639 9.646 76,198 -0.03(-0.28%)
Aug 26, 2020 9.632 9.673 9.605 9.673 84,760 +0.04(+0.43%)
Aug 25, 2020 9.611 9.632 9.610 9.632 98,355 +0.00(+0.00%)
Aug 24, 2020 9.632 9.646 9.618 9.632 39,261 +0.01(+0.07%)
Aug 21, 2020 9.570 9.632 9.570 9.625 76,019 -0.03(-0.29%)
Aug 20, 2020 9.625 9.652 9.577 9.652 130,461 +0.03(+0.36%)
Aug 19, 2020 9.618 9.642 9.590 9.618 41,037 +0.00(+0.00%)
Aug 18, 2020 9.590 9.639 9.590 9.618 72,417 +0.00(+0.00%)
Aug 17, 2020 9.673 9.673 9.590 9.618 83,108 +0.02(+0.22%)
Aug 14, 2020 9.639 9.666 9.597 9.597 94,043 -0.06(-0.57%)
Aug 13, 2020 9.618 9.701 9.618 9.652 70,096 +0.00(+0.00%)
Aug 12, 2020 9.604 9.659 9.604 9.652 71,429 +0.09(+0.94%)
Aug 11, 2020 9.625 9.639 9.529 9.563 176,436 -0.06(-0.57%)
Aug 10, 2020 9.632 9.701 9.570 9.618 250,878 +0.01(+0.07%)
Aug 07, 2020 9.604 9.646 9.604 9.611 66,716 -0.01(-0.14%)
Aug 06, 2020 9.618 9.646 9.618 9.625 67,655 +0.00(+0.00%)
Aug 05, 2020 9.625 9.666 9.625 9.625 72,763 -0.01(-0.14%)
Aug 04, 2020 9.618 9.728 9.615 9.639 61,766 -0.01(-0.14%)
Aug 03, 2020 9.570 9.659 9.543 9.652 84,827 +0.08(+0.86%)
Jul 31, 2020 9.590 9.591 9.543 9.570 118,813 +0.03(+0.36%)
Jul 30, 2020 9.529 9.652 9.399 9.536 135,914 -0.02(-0.21%)
Jul 29, 2020 9.420 9.556 9.420 9.556 68,561 +0.12(+1.30%)
Jul 28, 2020 9.338 9.433 9.337 9.433 129,116 +0.07(+0.73%)
Jul 27, 2020 9.324 9.372 9.317 9.365 56,368 +0.02(+0.22%)
Jul 24, 2020 9.290 9.372 9.283 9.345 71,346 +0.08(+0.88%)
Jul 23, 2020 9.317 9.358 9.242 9.263 206,296 -0.04(-0.44%)
Jul 22, 2020 9.229 9.304 9.229 9.304 102,507 +0.08(+0.89%)
Jul 21, 2020 9.174 9.249 9.174 9.222 75,841 +0.05(+0.60%)
Jul 20, 2020 9.119 9.215 9.119 9.167 47,430 +0.03(+0.30%)
Jul 17, 2020 9.133 9.174 9.092 9.140 70,027 +0.02(+0.22%)
Jul 16, 2020 9.072 9.140 9.065 9.119 103,256 +0.04(+0.45%)
Jul 15, 2020 9.119 9.119 9.024 9.078 144,839 +0.05(+0.61%)
Jul 14, 2020 8.976 9.051 8.942 9.024 273,812 +0.03(+0.38%)
Jul 13, 2020 9.099 9.099 8.990 8.990 109,983 -0.05(-0.53%)
Jul 10, 2020 8.983 9.078 8.983 9.037 102,258 +0.03(+0.30%)
Jul 09, 2020 9.051 9.089 8.976 9.010 91,543 -0.06(-0.68%)
Jul 08, 2020 9.072 9.092 9.051 9.072 102,560 +0.03(+0.38%)
Jul 07, 2020 9.044 9.106 9.037 9.037 151,405 -0.06(-0.68%)
Jul 06, 2020 9.099 9.119 9.067 9.099 61,675 +0.05(+0.53%)
Jul 02, 2020 9.024 9.106 9.024 9.051 103,283 +0.06(+0.68%)
Jul 01, 2020 9.003 9.037 8.983 8.990 138,325 +0.01(+0.08%)
Jun 30, 2020 8.902 9.017 8.889 8.983 117,825 +0.05(+0.53%)
Jun 29, 2020 9.010 9.010 8.915 8.935 88,325 -0.03(-0.30%)
Jun 26, 2020 9.050 9.064 8.946 8.963 88,931 -0.11(-1.19%)
Jun 25, 2020 9.071 9.095 9.010 9.071 127,891 -0.02(-0.22%)
Jun 24, 2020 9.111 9.147 9.050 9.091 153,213 -0.05(-0.59%)
Jun 23, 2020 9.172 9.172 9.132 9.145 97,814 +0.00(+0.00%)
Jun 22, 2020 9.152 9.193 9.139 9.145 103,667 -0.01(-0.07%)
Jun 19, 2020 9.179 9.248 9.132 9.152 213,317 -0.01(-0.15%)
Jun 18, 2020 9.172 9.193 9.139 9.166 123,549 +0.00(+0.00%)
Jun 17, 2020 9.206 9.227 9.132 9.166 214,859 +0.01(+0.15%)
Jun 16, 2020 9.254 9.274 9.152 9.152 209,288 +0.01(+0.07%)
Jun 15, 2020 9.091 9.206 8.996 9.145 148,174 +0.02(+0.22%)
Jun 12, 2020 9.233 9.233 9.050 9.125 189,533 +0.07(+0.82%)
Jun 11, 2020 9.287 9.369 9.010 9.050 402,113 -0.44(-4.64%)
Jun 10, 2020 9.511 9.511 9.452 9.491 149,254 -0.03(-0.36%)
Jun 09, 2020 9.511 9.538 9.470 9.524 127,774 -0.06(-0.64%)
Jun 08, 2020 9.511 9.606 9.470 9.585 222,557 +0.12(+1.29%)
Jun 05, 2020 9.491 9.518 9.436 9.463 286,441 +0.09(+0.94%)
Jun 04, 2020 9.463 9.463 9.362 9.375 154,269 -0.08(-0.86%)
Jun 03, 2020 9.518 9.538 9.457 9.457 168,328 -0.05(-0.57%)
Jun 02, 2020 9.477 9.511 9.458 9.511 143,473 +0.07(+0.72%)
Jun 01, 2020 9.274 9.470 9.260 9.443 141,198 +0.14(+1.45%)
May 29, 2020 9.180 9.328 9.180 9.308 175,860 +0.09(+1.02%)
May 28, 2020 9.079 9.247 9.066 9.214 169,684 +0.11(+1.25%)
May 27, 2020 9.053 9.106 9.032 9.100 108,305 +0.03(+0.37%)
May 26, 2020 9.019 9.081 9.014 9.066 313,948 +0.15(+1.66%)
May 22, 2020 8.844 8.952 8.807 8.918 170,351 +0.10(+1.14%)
May 21, 2020 8.777 8.839 8.777 8.818 50,858 -0.01(-0.15%)
May 20, 2020 8.730 8.838 8.717 8.831 114,324 +0.12(+1.39%)
May 19, 2020 8.670 8.723 8.629 8.710 76,982 -0.01(-0.15%)
May 18, 2020 8.623 8.737 8.609 8.723 115,737 +0.23(+2.69%)
May 15, 2020 8.522 8.535 8.468 8.495 122,998 -0.03(-0.32%)
May 14, 2020 8.462 8.529 8.395 8.522 103,108 -0.04(-0.47%)
May 13, 2020 8.556 8.607 8.180 8.562 186,628 -0.04(-0.47%)
May 12, 2020 8.683 8.683 8.603 8.603 107,814 -0.03(-0.31%)
May 11, 2020 8.542 8.649 8.542 8.629 107,519 -0.01(-0.16%)
May 08, 2020 8.609 8.643 8.578 8.643 100,810 +0.09(+1.02%)
May 07, 2020 8.562 8.602 8.549 8.556 91,167 +0.03(+0.39%)
May 06, 2020 8.482 8.529 8.482 8.522 95,955 +0.03(+0.40%)
May 05, 2020 8.482 8.562 8.455 8.488 89,814 +0.04(+0.48%)
May 04, 2020 8.381 8.482 8.381 8.448 144,107 +0.00(+0.00%)
May 01, 2020 8.435 8.462 8.398 8.448 98,577 -0.09(-1.02%)
Apr 30, 2020 8.469 8.542 8.469 8.535 119,969 +0.00(+0.00%)
Apr 29, 2020 8.522 8.569 8.495 8.535 178,073 +0.08(+0.94%)
Apr 28, 2020 8.569 8.569 8.450 8.456 79,212 -0.04(-0.47%)
Apr 27, 2020 8.489 8.582 8.470 8.495 174,446 +0.05(+0.55%)
Apr 24, 2020 8.609 8.609 8.442 8.449 172,125 -0.16(-1.86%)
Apr 23, 2020 8.575 8.655 8.556 8.609 346,899 +0.04(+0.47%)
Apr 22, 2020 8.542 8.675 8.542 8.569 200,733 +0.05(+0.63%)
Apr 21, 2020 8.416 8.535 8.399 8.515 199,912 -0.06(-0.70%)
Apr 20, 2020 8.602 8.642 8.536 8.575 172,424 -0.07(-0.77%)
Apr 17, 2020 8.602 8.655 8.549 8.642 211,627 +0.13(+1.56%)
Apr 16, 2020 8.555 8.555 8.442 8.509 328,737 -0.02(-0.23%)
Apr 15, 2020 8.562 8.569 8.436 8.529 245,853 -0.12(-1.39%)
Apr 14, 2020 8.589 8.742 8.589 8.649 289,252 +0.18(+2.12%)
Apr 13, 2020 8.602 8.609 8.376 8.469 138,256 -0.08(-0.93%)
Apr 09, 2020 8.469 8.894 8.469 8.549 305,050 +0.35(+4.22%)
Apr 08, 2020 8.023 8.282 8.023 8.203 186,882 +0.23(+2.92%)
Apr 07, 2020 7.996 8.118 7.930 7.970 157,353 +0.11(+1.35%)
Apr 06, 2020 7.836 7.956 7.763 7.863 204,808 +0.22(+2.87%)
Apr 03, 2020 7.830 7.873 7.583 7.643 193,303 -0.28(-3.53%)
Apr 02, 2020 7.690 7.923 7.690 7.923 176,068 +0.11(+1.45%)
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.