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 )

11.81 +0.04 (+0.34%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 13, 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, 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%)
Dec 01, 2016 7.734 7.739 7.615 7.615 252,095 -0.14(-1.86%)
Nov 30, 2016 7.749 7.773 7.714 7.759 143,300 +0.01(+0.13%)
Nov 29, 2016 7.731 7.773 7.729 7.749 140,841 +0.00(+0.06%)
Nov 28, 2016 7.714 7.739 7.709 7.744 185,871 +0.05(+0.64%)
Nov 25, 2016 7.665 7.723 7.665 7.694 92,225 +0.01(+0.19%)
Nov 23, 2016 7.680 7.680 7.680 0 +0.00(+0.00%)
Nov 22, 2016 7.670 7.724 7.670 7.680 225,847 +0.03(+0.39%)
Nov 21, 2016 7.620 7.688 7.620 7.650 175,637 +0.01(+0.19%)
Nov 18, 2016 7.576 7.650 7.573 7.635 198,322 +0.06(+0.78%)
Nov 17, 2016 7.620 7.645 7.571 7.576 129,790 -0.01(-0.20%)
Nov 16, 2016 7.561 7.660 7.537 7.591 300,255 +0.03(+0.46%)
Nov 15, 2016 7.482 7.586 7.448 7.556 284,245 +0.11(+1.46%)
Nov 14, 2016 7.423 7.467 7.403 7.448 273,202 +0.03(+0.47%)
Nov 11, 2016 7.433 7.453 7.398 7.413 291,725 -0.06(-0.79%)
Nov 10, 2016 7.512 7.535 7.359 7.472 538,179 -0.06(-0.79%)
Nov 09, 2016 7.477 7.537 7.477 7.532 190,049 -0.04(-0.59%)
Nov 08, 2016 7.551 7.586 7.546 7.576 127,148 +0.00(+0.07%)
Nov 07, 2016 7.502 7.576 7.502 7.571 218,983 +0.11(+1.46%)
Nov 04, 2016 7.438 7.487 7.428 7.462 205,815 +0.01(+0.20%)
Nov 03, 2016 7.507 7.532 7.433 7.448 305,633 -0.05(-0.72%)
Nov 02, 2016 7.576 7.576 7.497 7.502 252,700 -0.08(-1.11%)
Nov 01, 2016 7.635 7.635 7.561 7.586 154,460 -0.03(-0.36%)
Oct 31, 2016 7.638 7.647 7.603 7.613 198,804 -0.00(-0.06%)
Oct 28, 2016 7.701 7.701 7.618 7.618 195,797 -0.08(-1.02%)
Oct 27, 2016 7.716 7.721 7.687 7.696 259,159 -0.02(-0.25%)
Oct 26, 2016 7.706 7.736 7.701 7.716 193,210 +0.00(+0.06%)
Oct 25, 2016 7.682 7.721 7.678 7.711 190,996 +0.02(+0.32%)
Oct 24, 2016 7.647 7.687 7.647 7.687 145,312 +0.03(+0.38%)
Oct 21, 2016 7.628 7.667 7.615 7.657 292,235 +0.04(+0.52%)
Oct 20, 2016 7.628 7.652 7.598 7.618 160,796 -0.03(-0.45%)
Oct 19, 2016 7.608 7.652 7.603 7.652 196,492 +0.05(+0.65%)
Oct 18, 2016 7.593 7.633 7.555 7.603 299,676 +0.05(+0.65%)
Oct 17, 2016 7.574 7.579 7.549 7.554 624,133 +0.00(+0.07%)
Oct 14, 2016 7.569 7.588 7.549 7.549 160,528 -0.01(-0.13%)
Oct 13, 2016 7.559 7.569 7.539 7.559 133,821 -0.02(-0.32%)
Oct 12, 2016 7.613 7.613 7.559 7.584 98,750 -0.03(-0.39%)
Oct 11, 2016 7.608 7.613 7.578 7.613 121,638 -0.01(-0.13%)
Oct 10, 2016 7.598 7.623 7.593 7.623 95,087 +0.04(+0.58%)
Oct 07, 2016 7.564 7.588 7.564 7.579 142,631 +0.01(+0.13%)
Oct 06, 2016 7.569 7.584 7.559 7.569 131,234 +0.00(+0.06%)
Oct 05, 2016 7.584 7.588 7.559 7.564 302,386 -0.00(-0.06%)
Oct 04, 2016 7.588 7.628 7.554 7.569 394,786 -0.03(-0.39%)
Oct 03, 2016 7.613 7.613 7.589 7.598 181,985 -0.01(-0.13%)
Sep 30, 2016 7.589 7.618 7.585 7.608 167,500 +0.04(+0.52%)
Sep 29, 2016 7.559 7.589 7.559 7.569 120,284 -0.01(-0.19%)
Sep 28, 2016 7.550 7.603 7.530 7.584 278,780 +0.04(+0.52%)
Sep 27, 2016 7.530 7.554 7.510 7.545 151,564 +0.03(+0.39%)
Sep 26, 2016 7.515 7.545 7.510 7.515 203,948 -0.03(-0.45%)
Sep 23, 2016 7.584 7.608 7.550 7.550 307,847 -0.06(-0.77%)
Sep 22, 2016 7.637 7.676 7.608 7.608 151,240 +0.00(+0.00%)
Sep 21, 2016 7.554 7.618 7.554 7.608 176,452 +0.06(+0.84%)
Sep 20, 2016 7.540 7.559 7.525 7.545 170,104 +0.04(+0.52%)
Sep 19, 2016 7.545 7.554 7.506 7.506 141,457 -0.03(-0.45%)
Sep 16, 2016 7.554 7.559 7.520 7.540 213,472 -0.01(-0.19%)
Sep 15, 2016 7.467 7.715 7.442 7.554 374,407 +0.13(+1.78%)
Sep 14, 2016 7.467 7.515 7.423 7.423 245,621 -0.05(-0.65%)
Sep 13, 2016 7.496 7.539 7.457 7.471 125,505 -0.08(-1.10%)
Sep 12, 2016 7.525 7.598 7.510 7.554 230,877 +0.01(+0.19%)
Sep 09, 2016 7.652 7.686 7.525 7.540 218,517 -0.15(-1.97%)
Sep 08, 2016 7.730 7.779 7.686 7.691 273,799 -0.05(-0.69%)
Sep 07, 2016 7.715 7.755 7.715 7.745 122,095 +0.01(+0.13%)
Sep 06, 2016 7.711 7.735 7.706 7.735 96,077 +0.04(+0.57%)
Sep 02, 2016 7.662 7.691 7.691 7.691 101,022 +0.01(+0.19%)
Sep 01, 2016 7.715 7.715 7.662 7.676 218,429 -0.02(-0.32%)
Aug 31, 2016 7.691 7.701 7.672 7.701 281,588 +0.02(+0.32%)
Aug 30, 2016 7.686 7.686 7.672 7.677 103,820 -0.01(-0.13%)
Aug 29, 2016 7.686 7.696 7.672 7.686 183,845 +0.01(+0.19%)
Aug 26, 2016 7.651 7.681 7.638 7.672 276,618 +0.03(+0.38%)
Aug 25, 2016 7.633 7.657 7.633 7.643 146,714 -0.01(-0.19%)
Aug 24, 2016 7.681 7.681 7.613 7.657 156,097 -0.01(-0.13%)
Aug 23, 2016 7.643 7.677 7.643 7.667 133,500 +0.03(+0.45%)
Aug 22, 2016 7.628 7.647 7.618 7.633 109,535 -0.01(-0.13%)
Aug 19, 2016 7.647 7.652 7.623 7.643 223,227 +0.00(+0.06%)
Aug 18, 2016 7.609 7.652 7.605 7.638 155,267 +0.04(+0.51%)
Aug 17, 2016 7.604 7.613 7.575 7.599 201,050 +0.01(+0.19%)
Aug 16, 2016 7.579 7.584 7.550 7.584 438,393 +0.00(+0.00%)
Aug 15, 2016 7.550 7.584 7.541 7.584 257,127 +0.06(+0.77%)
Aug 12, 2016 7.507 7.526 7.487 7.526 172,110 +0.05(+0.65%)
Aug 11, 2016 7.448 7.492 7.448 7.477 137,438 +0.02(+0.26%)
Aug 10, 2016 7.443 7.468 7.434 7.458 228,691 +0.02(+0.26%)
Aug 09, 2016 7.443 7.460 7.429 7.439 175,114 -0.00(-0.07%)
Aug 08, 2016 7.468 7.468 7.395 7.443 383,190 +0.00(+0.00%)
Aug 05, 2016 7.443 7.477 7.429 7.443 289,084 -0.00(-0.07%)
Aug 04, 2016 7.409 7.448 7.390 7.448 306,695 +0.01(+0.20%)
Aug 03, 2016 7.380 7.448 7.371 7.434 350,967 +0.05(+0.66%)
Aug 02, 2016 7.395 7.429 7.380 7.385 327,737 -0.04(-0.52%)
Aug 01, 2016 7.385 7.434 7.356 7.424 676,074 +0.03(+0.39%)
Jul 29, 2016 7.342 7.396 7.337 7.395 468,341 +0.04(+0.53%)
Jul 28, 2016 7.366 7.366 7.337 7.356 175,883 +0.00(+0.00%)
Jul 27, 2016 7.385 7.385 7.313 7.356 337,548 -0.02(-0.33%)
Jul 26, 2016 7.385 7.390 7.361 7.380 206,489 +0.01(+0.13%)
Jul 25, 2016 7.366 7.371 7.347 7.371 151,031 -0.00(-0.07%)
Jul 22, 2016 7.380 7.414 7.361 7.376 347,139 +0.00(+0.00%)
Jul 21, 2016 7.376 7.390 7.356 7.376 222,772 +0.00(+0.00%)
Jul 20, 2016 7.303 7.385 7.303 7.376 133,650 +0.06(+0.86%)
Jul 19, 2016 7.332 7.340 7.303 7.313 111,295 -0.04(-0.53%)
Jul 18, 2016 7.337 7.356 7.317 7.351 203,129 +0.04(+0.53%)
Jul 15, 2016 7.293 7.318 7.283 7.313 220,122 +0.04(+0.60%)
Jul 14, 2016 7.303 7.303 7.265 7.269 176,301 -0.01(-0.20%)
Jul 13, 2016 7.308 7.308 7.265 7.284 476,188 +0.00(+0.00%)
Jul 12, 2016 7.255 7.303 7.255 7.284 150,169 +0.04(+0.53%)
Jul 11, 2016 7.240 7.260 7.240 7.245 105,121 +0.01(+0.13%)
Jul 08, 2016 7.187 7.243 7.178 7.236 110,005 +0.06(+0.81%)
Jul 07, 2016 7.124 7.187 7.124 7.178 375,992 +0.05(+0.75%)
Jul 06, 2016 7.086 7.134 7.086 7.124 174,891 +0.03(+0.41%)
Jul 05, 2016 7.100 7.110 7.076 7.095 91,109 -0.02(-0.27%)
Jul 01, 2016 7.124 7.115 7.115 7.115 121,321 -0.01(-0.14%)
Jun 30, 2016 7.052 7.134 7.038 7.124 502,201 +0.07(+1.02%)
Jun 29, 2016 7.009 7.057 7.009 7.052 416,598 +0.07(+1.03%)
Jun 28, 2016 6.947 6.982 6.947 6.980 323,700 +0.07(+1.04%)
Jun 27, 2016 6.995 7.014 6.908 6.908 253,085 -0.13(-1.91%)
Jun 24, 2016 6.951 7.133 6.951 7.043 337,440 -0.12(-1.68%)
Jun 23, 2016 7.148 7.168 7.147 7.163 127,212 +0.04(+0.54%)
Jun 22, 2016 7.124 7.134 7.115 7.124 210,232 +0.00(+0.00%)
Jun 21, 2016 7.110 7.129 7.109 7.124 311,781 +0.02(+0.27%)
Jun 20, 2016 7.110 7.134 7.086 7.105 263,426 +0.01(+0.14%)
Jun 17, 2016 7.067 7.096 7.062 7.096 203,881 +0.02(+0.27%)
Jun 16, 2016 7.105 7.105 7.057 7.076 288,134 -0.03(-0.47%)
Jun 15, 2016 7.139 7.139 7.110 7.110 113,632 -0.01(-0.13%)
Jun 14, 2016 7.124 7.137 7.110 7.120 115,970 -0.02(-0.34%)
Jun 13, 2016 7.153 7.177 7.134 7.144 231,680 -0.01(-0.20%)
Jun 10, 2016 7.163 7.177 7.139 7.158 355,594 -0.01(-0.20%)
Jun 09, 2016 7.144 7.177 7.139 7.172 323,692 +0.02(+0.34%)
Jun 08, 2016 7.139 7.158 7.129 7.148 155,688 +0.02(+0.34%)
Jun 07, 2016 7.129 7.139 7.110 7.124 260,379 +0.02(+0.27%)
Jun 06, 2016 7.100 7.124 7.086 7.105 150,576 +0.00(+0.07%)
Jun 03, 2016 7.043 7.100 7.043 7.100 132,681 +0.03(+0.48%)
Jun 02, 2016 7.062 7.076 7.052 7.067 122,379 -0.01(-0.20%)
Jun 01, 2016 7.062 7.100 7.062 7.081 103,597 -0.00(-0.07%)
May 31, 2016 7.067 7.091 7.067 7.086 178,638 +0.00(+0.07%)
May 27, 2016 7.033 7.081 7.081 7.081 195,054 +0.06(+0.82%)
May 26, 2016 7.014 7.033 7.005 7.024 143,074 +0.01(+0.20%)
May 25, 2016 7.024 7.024 7.000 7.010 176,480 +0.02(+0.27%)
May 24, 2016 7.024 7.036 6.971 6.990 237,501 -0.02(-0.34%)
May 23, 2016 6.995 7.081 6.995 7.014 595,717 +0.03(+0.41%)
May 20, 2016 6.981 6.995 6.967 6.986 109,418 +0.03(+0.41%)
May 19, 2016 7.019 7.019 6.947 6.957 223,720 -0.08(-1.15%)
May 18, 2016 7.019 7.048 7.005 7.038 187,204 +0.01(+0.14%)
May 17, 2016 7.024 7.029 6.992 7.029 246,017 +0.02(+0.27%)
May 16, 2016 6.976 7.014 6.958 7.010 138,193 +0.06(+0.89%)
May 13, 2016 6.933 6.986 6.933 6.947 165,201 -0.00(-0.07%)
May 12, 2016 6.976 6.995 6.943 6.952 216,991 +0.00(+0.00%)
May 11, 2016 6.976 6.990 6.943 6.952 196,701 -0.02(-0.27%)
May 10, 2016 6.943 6.976 6.943 6.971 130,041 +0.02(+0.34%)
May 09, 2016 6.952 6.962 6.933 6.947 121,339 -0.00(-0.07%)
May 06, 2016 6.971 6.977 6.938 6.952 144,693 -0.02(-0.27%)
May 05, 2016 6.990 7.010 6.971 6.971 170,645 -0.02(-0.27%)
May 04, 2016 7.014 7.038 6.971 6.990 352,881 -0.04(-0.54%)
May 03, 2016 7.010 7.067 7.010 7.029 109,238 -0.03(-0.41%)
May 02, 2016 7.086 7.100 7.057 7.057 107,769 -0.02(-0.27%)
Apr 29, 2016 7.072 7.086 7.057 7.076 149,999 +0.00(+0.07%)
Apr 28, 2016 7.057 7.091 7.057 7.072 227,857 -0.01(-0.13%)
Apr 27, 2016 7.067 7.095 7.048 7.081 205,081 +0.00(+0.07%)
Apr 26, 2016 7.029 7.086 7.029 7.076 357,992 +0.03(+0.47%)
Apr 25, 2016 7.048 7.048 7.005 7.043 361,173 -0.01(-0.20%)
Apr 22, 2016 7.029 7.057 7.024 7.057 129,141 +0.03(+0.41%)
Apr 21, 2016 7.048 7.053 7.010 7.029 164,603 -0.01(-0.20%)
Apr 20, 2016 7.038 7.048 7.019 7.043 115,019 +0.02(+0.34%)
Apr 19, 2016 7.015 7.038 7.005 7.019 192,906 +0.00(+0.07%)
Apr 18, 2016 6.901 7.015 6.901 7.015 485,306 +0.08(+1.10%)
Apr 15, 2016 6.967 6.968 6.910 6.939 300,606 -0.03(-0.41%)
Apr 14, 2016 6.986 6.986 6.939 6.967 184,608 -0.01(-0.14%)
Apr 13, 2016 6.958 6.977 6.958 6.977 163,102 +0.03(+0.48%)
Apr 12, 2016 6.943 6.953 6.929 6.943 76,131 +0.01(+0.21%)
Apr 11, 2016 6.934 6.939 6.910 6.929 193,902 +0.01(+0.21%)
Apr 08, 2016 6.877 6.918 6.877 6.915 161,878 +0.04(+0.62%)
Apr 07, 2016 6.848 6.872 6.839 6.872 129,989 -0.01(-0.14%)
Apr 06, 2016 6.858 6.882 6.830 6.882 256,829 +0.05(+0.69%)
Apr 05, 2016 6.829 6.863 6.815 6.834 129,505 -0.02(-0.28%)
Apr 04, 2016 6.877 6.905 6.844 6.853 110,212 -0.04(-0.55%)
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.