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 )

11.88 -0.05 (-0.42%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 23, 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 (%)
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%)
Apr 01, 2016 6.915 6.915 6.839 6.891 229,280 -0.01(-0.14%)
Mar 31, 2016 6.887 6.903 6.863 6.901 187,493 +0.03(+0.48%)
Mar 30, 2016 6.858 6.910 6.855 6.868 235,270 +0.03(+0.48%)
Mar 29, 2016 6.820 6.844 6.802 6.835 101,337 +0.01(+0.14%)
Mar 28, 2016 6.920 6.920 6.820 6.825 304,481 -0.07(-0.96%)
Mar 24, 2016 6.915 6.891 6.891 6.891 252,327 -0.07(-0.95%)
Mar 23, 2016 6.972 6.986 6.943 6.957 135,989 -0.01(-0.14%)
Mar 22, 2016 6.976 6.986 6.934 6.967 266,166 -0.00(-0.07%)
Mar 21, 2016 6.953 6.986 6.953 6.972 169,373 -0.01(-0.20%)
Mar 18, 2016 6.995 7.004 6.948 6.986 132,720 +0.00(+0.00%)
Mar 17, 2016 6.981 6.986 6.948 6.986 135,828 +0.02(+0.27%)
Mar 16, 2016 6.967 7.009 6.910 6.967 222,279 +0.00(+0.00%)
Mar 15, 2016 6.901 6.986 6.811 6.967 633,821 +0.08(+1.10%)
Mar 14, 2016 6.896 6.896 6.858 6.891 109,337 +0.00(+0.07%)
Mar 11, 2016 6.820 6.896 6.806 6.887 180,339 +0.09(+1.32%)
Mar 10, 2016 6.792 6.811 6.773 6.797 180,891 +0.01(+0.14%)
Mar 09, 2016 6.773 6.802 6.754 6.787 218,736 +0.01(+0.21%)
Mar 08, 2016 6.745 6.783 6.736 6.773 126,680 +0.00(+0.00%)
Mar 07, 2016 6.750 6.778 6.750 6.773 217,372 +0.01(+0.21%)
Mar 04, 2016 6.769 6.778 6.759 6.759 198,650 +0.03(+0.42%)
Mar 03, 2016 6.721 6.787 6.702 6.731 398,054 +0.00(+0.07%)
Mar 02, 2016 6.717 6.731 6.669 6.726 175,106 +0.01(+0.21%)
Mar 01, 2016 6.599 6.726 6.580 6.712 366,487 +0.14(+2.16%)
Feb 29, 2016 6.439 6.594 6.439 6.570 358,917 +0.13(+2.04%)
Feb 26, 2016 6.462 6.486 6.416 6.439 186,277 -0.01(-0.22%)
Feb 25, 2016 6.425 6.458 6.406 6.453 117,337 +0.01(+0.22%)
Feb 24, 2016 6.383 6.439 6.358 6.439 126,422 +0.03(+0.51%)
Feb 23, 2016 6.430 6.434 6.369 6.406 225,336 -0.05(-0.80%)
Feb 22, 2016 6.453 6.458 6.387 6.458 322,466 +0.05(+0.81%)
Feb 19, 2016 6.341 6.406 6.331 6.406 143,944 +0.07(+1.04%)
Feb 18, 2016 6.312 6.364 6.312 6.341 243,077 +0.02(+0.37%)
Feb 17, 2016 6.289 6.333 6.289 6.317 249,800 +0.07(+1.13%)
Feb 16, 2016 6.289 6.289 6.219 6.247 309,829 +0.02(+0.30%)
Feb 12, 2016 6.181 6.228 6.228 6.228 338,825 +0.09(+1.53%)
Feb 11, 2016 6.153 6.157 6.097 6.134 264,571 -0.06(-0.91%)
Feb 10, 2016 6.214 6.237 6.186 6.190 183,986 -0.02(-0.30%)
Feb 09, 2016 6.162 6.209 6.148 6.209 230,861 -0.00(-0.08%)
Feb 08, 2016 6.275 6.275 6.205 6.214 258,660 -0.09(-1.49%)
Feb 05, 2016 6.294 6.326 6.284 6.308 244,005 -0.01(-0.15%)
Feb 04, 2016 6.331 6.350 6.301 6.317 255,528 -0.04(-0.59%)
Feb 03, 2016 6.350 6.373 6.317 6.355 237,936 +0.00(+0.07%)
Feb 02, 2016 6.364 6.364 6.310 6.350 145,812 -0.05(-0.81%)
Feb 01, 2016 6.373 6.406 6.342 6.401 291,059 +0.00(+0.07%)
Jan 29, 2016 6.383 6.415 6.355 6.397 650,387 +0.04(+0.59%)
Jan 28, 2016 6.271 6.360 6.266 6.360 299,654 +0.09(+1.49%)
Jan 27, 2016 6.220 6.285 6.220 6.266 264,713 +0.03(+0.45%)
Jan 26, 2016 6.164 6.271 6.164 6.238 181,644 +0.08(+1.29%)
Jan 25, 2016 6.159 6.220 6.159 6.159 195,737 -0.03(-0.45%)
Jan 22, 2016 6.131 6.201 6.131 6.187 275,353 +0.10(+1.68%)
Jan 21, 2016 6.080 6.131 6.024 6.085 1,385,661 +0.02(+0.38%)
Jan 20, 2016 6.117 6.131 6.015 6.061 681,211 -0.08(-1.36%)
Jan 19, 2016 6.224 6.243 6.122 6.145 655,094 -0.04(-0.68%)
Jan 15, 2016 6.215 6.187 6.187 6.187 472,848 -0.10(-1.56%)
Jan 14, 2016 6.313 6.345 6.276 6.285 524,428 -0.02(-0.37%)
Jan 13, 2016 6.448 6.453 6.304 6.308 717,259 -0.15(-2.38%)
Jan 12, 2016 6.504 6.504 6.434 6.462 291,084 -0.01(-0.14%)
Jan 11, 2016 6.499 6.502 6.453 6.471 319,510 -0.00(-0.07%)
Jan 08, 2016 6.555 6.555 6.462 6.476 212,286 -0.04(-0.57%)
Jan 07, 2016 6.499 6.532 6.481 6.513 259,442 -0.01(-0.14%)
Jan 06, 2016 6.495 6.546 6.495 6.523 320,403 -0.00(-0.07%)
Jan 05, 2016 6.509 6.541 6.504 6.527 253,121 +0.03(+0.43%)
Jan 04, 2016 6.467 6.471 6.453 6.499 183,825 -0.01(-0.21%)
Dec 31, 2015 6.476 6.513 6.513 6.513 438,616 +0.04(+0.57%)
Dec 30, 2015 6.495 6.518 6.453 6.476 351,561 -0.04(-0.64%)
Dec 29, 2015 6.550 6.550 6.481 6.518 308,782 +0.00(+0.00%)
Dec 28, 2015 6.569 6.573 6.495 6.518 290,302 -0.05(-0.77%)
Dec 24, 2015 6.555 6.569 6.569 6.569 116,733 +0.01(+0.21%)
Dec 23, 2015 6.504 6.572 6.504 6.555 253,009 +0.06(+0.85%)
Dec 22, 2015 6.462 6.499 6.439 6.499 331,232 +0.03(+0.43%)
Dec 21, 2015 6.444 6.476 6.414 6.472 618,201 +0.03(+0.43%)
Dec 18, 2015 6.402 6.449 6.398 6.444 316,063 +0.05(+0.80%)
Dec 17, 2015 6.384 6.425 6.328 6.393 570,018 +0.01(+0.22%)
Dec 16, 2015 6.250 6.379 6.250 6.379 604,980 +0.14(+2.22%)
Dec 15, 2015 6.189 6.277 6.189 6.240 520,799 +0.06(+0.97%)
Dec 14, 2015 6.259 6.300 6.148 6.180 724,502 -0.10(-1.62%)
Dec 11, 2015 6.361 6.365 6.226 6.282 882,651 -0.12(-1.95%)
Dec 10, 2015 6.384 6.425 6.351 6.407 349,607 +0.03(+0.44%)
Dec 09, 2015 6.453 6.472 6.367 6.379 387,960 -0.06(-0.86%)
Dec 08, 2015 6.449 6.474 6.435 6.435 204,277 -0.06(-0.86%)
Dec 07, 2015 6.504 6.518 6.467 6.490 400,044 -0.04(-0.57%)
Dec 04, 2015 6.509 6.546 6.509 6.527 167,750 +0.01(+0.14%)
Dec 03, 2015 6.536 6.560 6.513 6.518 269,942 -0.03(-0.49%)
Dec 02, 2015 6.509 6.569 6.509 6.550 208,268 +0.03(+0.43%)
Dec 01, 2015 6.481 6.532 6.481 6.523 291,893 +0.04(+0.57%)
Nov 30, 2015 6.508 6.513 6.453 6.486 491,596 -0.01(-0.21%)
Nov 27, 2015 6.541 6.582 6.476 6.499 169,931 -0.06(-0.84%)
Nov 25, 2015 6.577 6.554 6.554 6.554 279,329 -0.04(-0.63%)
Nov 24, 2015 6.577 6.596 6.568 6.596 241,727 -0.00(-0.07%)
Nov 23, 2015 6.564 6.610 6.564 6.600 447,469 +0.01(+0.21%)
Nov 20, 2015 6.541 6.607 6.541 6.587 366,561 +0.02(+0.35%)
Nov 19, 2015 6.674 6.674 6.550 6.564 349,053 -0.12(-1.85%)
Nov 18, 2015 6.605 6.688 6.577 6.688 828,959 +0.12(+1.82%)
Nov 17, 2015 6.554 6.600 6.541 6.568 380,055 +0.03(+0.49%)
Nov 16, 2015 6.568 6.568 6.518 6.536 314,882 -0.01(-0.21%)
Nov 13, 2015 6.522 6.559 6.504 6.550 723,348 +0.01(+0.21%)
Nov 12, 2015 6.541 6.559 6.524 6.536 321,292 -0.02(-0.28%)
Nov 11, 2015 6.619 6.642 6.545 6.554 254,605 -0.08(-1.25%)
Nov 10, 2015 6.610 6.655 6.610 6.637 186,271 +0.00(+0.05%)
Nov 09, 2015 6.701 6.701 6.633 6.634 204,089 -0.09(-1.28%)
Nov 06, 2015 6.711 6.734 6.691 6.720 210,407 -0.02(-0.34%)
Nov 05, 2015 6.775 6.779 6.729 6.743 311,531 -0.06(-0.88%)
Nov 04, 2015 6.816 6.825 6.789 6.802 171,020 -0.03(-0.40%)
Nov 03, 2015 6.830 6.848 6.798 6.830 171,076 -0.02(-0.34%)
Nov 02, 2015 6.867 6.867 6.839 6.853 279,005 +0.03(+0.40%)
Oct 30, 2015 6.812 6.830 6.766 6.825 276,685 +0.04(+0.61%)
Oct 29, 2015 6.789 6.798 6.748 6.784 278,386 +0.01(+0.20%)
Oct 28, 2015 6.789 6.789 6.766 6.771 194,946 -0.02(-0.34%)
Oct 27, 2015 6.707 6.793 6.707 6.793 276,137 +0.08(+1.16%)
Oct 26, 2015 6.702 6.730 6.702 6.716 247,084 -0.01(-0.14%)
Oct 23, 2015 6.752 6.771 6.702 6.725 305,443 -0.00(-0.07%)
Oct 22, 2015 6.757 6.798 6.730 6.730 208,644 -0.02(-0.34%)
Oct 21, 2015 6.775 6.780 6.743 6.752 275,663 -0.00(-0.07%)
Oct 20, 2015 6.752 6.775 6.734 6.757 185,120 -0.01(-0.20%)
Oct 19, 2015 6.757 6.775 6.734 6.771 151,826 +0.00(+0.00%)
Oct 16, 2015 6.698 6.784 6.682 6.771 379,827 +0.10(+1.44%)
Oct 15, 2015 6.629 6.689 6.602 6.675 317,010 +0.07(+1.04%)
Oct 14, 2015 6.693 6.711 6.593 6.606 442,848 -0.09(-1.30%)
Oct 13, 2015 6.730 6.757 6.689 6.693 435,963 -0.07(-1.01%)
Oct 12, 2015 6.716 6.771 6.707 6.762 323,272 +0.04(+0.54%)
Oct 09, 2015 6.611 6.739 6.606 6.725 748,910 +0.10(+1.59%)
Oct 08, 2015 6.392 6.643 6.392 6.620 1,922,777 +0.21(+3.27%)
Oct 07, 2015 6.351 6.415 6.346 6.410 330,121 +0.09(+1.37%)
Oct 06, 2015 6.314 6.328 6.301 6.324 420,579 +0.02(+0.36%)
Oct 05, 2015 6.310 6.323 6.292 6.301 538,148 +0.03(+0.44%)
Oct 02, 2015 6.260 6.287 6.219 6.273 412,360 -0.02(-0.36%)
Oct 01, 2015 6.365 6.385 6.269 6.296 334,752 -0.09(-1.36%)
Sep 30, 2015 6.365 6.396 6.283 6.383 476,492 +0.04(+0.64%)
Sep 29, 2015 6.419 6.433 6.324 6.342 274,254 -0.08(-1.20%)
Sep 28, 2015 6.541 6.541 6.401 6.419 192,401 -0.13(-2.01%)
Sep 25, 2015 6.505 6.573 6.505 6.550 343,331 +0.05(+0.84%)
Sep 24, 2015 6.501 6.505 6.460 6.496 276,996 -0.04(-0.55%)
Sep 23, 2015 6.550 6.564 6.532 6.532 163,768 -0.02(-0.35%)
Sep 22, 2015 6.523 6.555 6.514 6.555 226,895 -0.01(-0.14%)
Sep 21, 2015 6.532 6.569 6.532 6.564 300,642 +0.01(+0.14%)
Sep 18, 2015 6.505 6.569 6.505 6.555 191,509 +0.02(+0.28%)
Sep 17, 2015 6.496 6.541 6.483 6.537 245,987 +0.03(+0.42%)
Sep 16, 2015 6.510 6.537 6.483 6.510 301,053 +0.00(+0.07%)
Sep 15, 2015 6.523 6.523 6.496 6.505 182,885 -0.01(-0.14%)
Sep 14, 2015 6.537 6.541 6.501 6.514 107,934 -0.03(-0.48%)
Sep 11, 2015 6.536 6.555 6.521 6.546 120,996 -0.00(-0.07%)
Sep 10, 2015 6.523 6.564 6.519 6.550 147,247 +0.04(+0.63%)
Sep 09, 2015 6.582 6.596 6.496 6.510 151,775 -0.08(-1.17%)
Sep 08, 2015 6.587 6.600 6.573 6.587 157,827 +0.03(+0.41%)
Sep 04, 2015 6.546 6.560 6.560 6.560 232,005 +0.00(+0.05%)
Sep 03, 2015 6.541 6.596 6.541 6.556 211,509 +0.01(+0.09%)
Sep 02, 2015 6.514 6.550 6.510 6.550 158,719 +0.04(+0.63%)
Sep 01, 2015 6.478 6.510 6.478 6.510 197,401 +0.00(+0.07%)
Aug 31, 2015 6.510 6.514 6.474 6.505 211,206 +0.00(+0.00%)
Aug 28, 2015 6.501 6.532 6.492 6.505 169,043 -0.01(-0.21%)
Aug 27, 2015 6.496 6.532 6.469 6.519 260,011 +0.04(+0.63%)
Aug 26, 2015 6.451 6.484 6.415 6.478 414,083 +0.05(+0.84%)
Aug 25, 2015 6.411 6.448 6.379 6.424 371,780 +0.08(+1.28%)
Aug 24, 2015 6.294 6.426 6.114 6.343 520,346 -0.16(-2.49%)
Aug 21, 2015 6.523 6.559 6.483 6.505 300,547 -0.06(-0.96%)
Aug 20, 2015 6.573 6.584 6.523 6.568 346,151 -0.01(-0.20%)
Aug 19, 2015 6.595 6.640 6.568 6.582 335,336 -0.04(-0.54%)
Aug 18, 2015 6.649 6.658 6.604 6.618 256,454 -0.03(-0.47%)
Aug 17, 2015 6.649 6.654 6.622 6.649 198,244 +0.00(+0.07%)
Aug 14, 2015 6.600 6.654 6.600 6.645 180,884 +0.03(+0.48%)
Aug 13, 2015 6.640 6.658 6.604 6.613 289,159 -0.06(-0.88%)
Aug 12, 2015 6.595 6.672 6.591 6.672 278,985 +0.06(+0.88%)
Aug 11, 2015 6.645 6.645 6.604 6.613 283,533 -0.04(-0.61%)
Aug 10, 2015 6.690 6.703 6.645 6.654 233,170 -0.03(-0.40%)
Aug 07, 2015 6.681 6.712 6.672 6.681 211,072 -0.02(-0.27%)
Aug 06, 2015 6.780 6.796 6.667 6.699 391,514 -0.10(-1.46%)
Aug 05, 2015 6.771 6.829 6.771 6.798 314,751 +0.04(+0.60%)
Aug 04, 2015 6.762 6.789 6.757 6.757 174,438 -0.01(-0.13%)
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.