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 )

11.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 31, 2019 9.368 9.387 9.313 9.343 389,172 -0.01(-0.13%)
Jul 30, 2019 9.349 9.386 9.306 9.356 253,502 +0.00(+0.00%)
Jul 29, 2019 9.318 9.362 9.306 9.356 141,513 +0.01(+0.13%)
Jul 26, 2019 9.300 9.343 9.300 9.343 109,404 +0.06(+0.60%)
Jul 25, 2019 9.256 9.300 9.250 9.287 108,793 +0.02(+0.27%)
Jul 24, 2019 9.268 9.312 9.219 9.262 217,293 -0.01(-0.07%)
Jul 23, 2019 9.281 9.281 9.231 9.268 211,887 +0.01(+0.07%)
Jul 22, 2019 9.306 9.399 9.237 9.262 167,606 -0.02(-0.27%)
Jul 19, 2019 9.349 9.349 9.219 9.287 106,833 -0.07(-0.73%)
Jul 18, 2019 9.368 9.405 9.349 9.356 70,870 -0.02(-0.20%)
Jul 17, 2019 9.424 9.424 9.374 9.374 69,377 -0.02(-0.26%)
Jul 16, 2019 9.362 9.424 9.349 9.399 117,422 +0.05(+0.53%)
Jul 15, 2019 9.331 9.387 9.307 9.349 62,684 +0.02(+0.27%)
Jul 12, 2019 9.331 9.356 9.287 9.324 67,955 -0.01(-0.07%)
Jul 11, 2019 9.312 9.399 9.306 9.331 142,220 -0.01(-0.07%)
Jul 10, 2019 9.293 9.343 9.293 9.337 145,976 +0.05(+0.54%)
Jul 09, 2019 9.287 9.306 9.250 9.287 110,321 +0.01(+0.07%)
Jul 08, 2019 9.287 9.287 9.225 9.281 63,223 -0.02(-0.20%)
Jul 05, 2019 9.262 9.300 9.225 9.300 46,749 -0.01(-0.07%)
Jul 03, 2019 9.262 9.306 9.256 9.306 45,143 +0.03(+0.34%)
Jul 02, 2019 9.225 9.287 9.216 9.275 54,266 +0.05(+0.54%)
Jul 01, 2019 9.306 9.306 9.219 9.225 75,108 -0.06(-0.64%)
Jun 28, 2019 9.210 9.284 9.179 9.284 174,078 +0.07(+0.74%)
Jun 27, 2019 9.197 9.228 9.185 9.216 170,768 +0.06(+0.61%)
Jun 26, 2019 9.167 9.197 9.136 9.160 92,981 +0.00(+0.00%)
Jun 25, 2019 9.173 9.179 9.117 9.160 157,397 +0.01(+0.14%)
Jun 24, 2019 9.160 9.173 9.136 9.148 86,547 +0.01(+0.14%)
Jun 21, 2019 9.142 9.148 9.111 9.136 59,212 -0.01(-0.07%)
Jun 20, 2019 9.099 9.142 9.099 9.142 53,867 +0.04(+0.41%)
Jun 19, 2019 9.074 9.105 9.037 9.105 78,684 +0.02(+0.20%)
Jun 18, 2019 9.105 9.123 9.068 9.086 116,606 +0.03(+0.34%)
Jun 17, 2019 9.080 9.086 9.049 9.055 102,484 +0.01(+0.07%)
Jun 14, 2019 9.043 9.062 9.024 9.049 42,063 +0.01(+0.14%)
Jun 13, 2019 9.074 9.074 9.031 9.037 83,525 -0.01(-0.07%)
Jun 12, 2019 9.080 9.080 9.024 9.043 74,894 -0.04(-0.41%)
Jun 11, 2019 9.043 9.080 9.019 9.080 206,436 +0.07(+0.82%)
Jun 10, 2019 9.000 9.042 9.000 9.006 145,006 +0.04(+0.41%)
Jun 07, 2019 8.938 9.024 8.938 8.969 194,139 +0.03(+0.35%)
Jun 06, 2019 8.901 8.950 8.895 8.938 89,904 +0.04(+0.49%)
Jun 05, 2019 8.870 8.895 8.870 8.895 93,363 +0.04(+0.42%)
Jun 04, 2019 8.790 8.864 8.790 8.858 248,775 +0.09(+1.06%)
Jun 03, 2019 8.814 8.839 8.753 8.765 230,712 -0.00(-0.04%)
May 31, 2019 8.872 8.887 8.768 8.768 168,848 -0.15(-1.65%)
May 30, 2019 8.884 8.921 8.884 8.915 201,608 +0.03(+0.35%)
May 29, 2019 8.921 8.934 8.878 8.884 147,300 -0.06(-0.62%)
May 28, 2019 8.952 8.952 8.884 8.940 118,679 +0.01(+0.14%)
May 24, 2019 8.946 8.946 8.909 8.927 87,031 +0.00(+0.00%)
May 23, 2019 8.958 8.958 8.903 8.927 145,197 -0.05(-0.55%)
May 22, 2019 8.970 9.019 8.970 8.977 152,269 +0.02(+0.21%)
May 21, 2019 8.952 8.991 8.952 8.958 92,574 +0.01(+0.07%)
May 20, 2019 8.927 8.977 8.927 8.952 134,666 +0.00(+0.00%)
May 17, 2019 8.921 8.967 8.921 8.952 116,531 +0.02(+0.27%)
May 16, 2019 8.958 9.013 8.921 8.927 253,708 -0.02(-0.27%)
May 15, 2019 8.934 8.970 8.915 8.952 173,691 +0.01(+0.07%)
May 14, 2019 8.903 8.946 8.878 8.946 110,893 +0.06(+0.69%)
May 13, 2019 8.909 8.909 8.860 8.884 81,179 -0.07(-0.82%)
May 10, 2019 8.940 8.977 8.923 8.958 83,120 +0.02(+0.27%)
May 09, 2019 8.909 8.966 8.884 8.934 183,402 -0.02(-0.27%)
May 08, 2019 8.952 8.989 8.952 8.958 72,728 +0.01(+0.07%)
May 07, 2019 8.970 8.983 8.940 8.952 139,850 -0.06(-0.61%)
May 06, 2019 8.970 9.032 8.934 9.007 110,735 -0.04(-0.41%)
May 03, 2019 9.032 9.069 9.029 9.044 105,285 +0.02(+0.20%)
May 02, 2019 9.001 9.032 9.001 9.026 90,922 +0.02(+0.20%)
May 01, 2019 8.995 9.019 8.989 9.007 147,282 +0.01(+0.10%)
Apr 30, 2019 8.974 9.004 8.955 8.998 170,217 +0.04(+0.41%)
Apr 29, 2019 8.955 8.992 8.955 8.961 187,000 -0.02(-0.20%)
Apr 26, 2019 8.974 8.986 8.961 8.980 57,615 +0.01(+0.14%)
Apr 25, 2019 9.004 9.010 8.943 8.968 107,508 -0.02(-0.27%)
Apr 24, 2019 8.998 9.010 8.986 8.992 118,841 -0.01(-0.07%)
Apr 23, 2019 8.955 9.016 8.955 8.998 160,075 +0.04(+0.48%)
Apr 22, 2019 8.931 8.968 8.924 8.955 123,205 +0.02(+0.27%)
Apr 18, 2019 8.955 8.974 8.931 8.931 105,875 -0.02(-0.27%)
Apr 17, 2019 8.943 8.968 8.931 8.955 136,698 +0.02(+0.27%)
Apr 16, 2019 8.943 8.974 8.919 8.931 113,946 -0.01(-0.14%)
Apr 15, 2019 8.925 8.955 8.897 8.943 105,445 +0.03(+0.34%)
Apr 12, 2019 8.894 8.922 8.891 8.913 54,989 +0.02(+0.27%)
Apr 11, 2019 8.888 8.894 8.888 8.888 80,773 +0.01(+0.07%)
Apr 10, 2019 8.840 8.894 8.839 8.882 107,493 +0.02(+0.28%)
Apr 09, 2019 8.852 8.870 8.846 8.858 121,713 +0.01(+0.07%)
Apr 08, 2019 8.864 8.888 8.812 8.852 206,346 -0.02(-0.21%)
Apr 05, 2019 8.894 8.925 8.870 8.870 102,428 -0.02(-0.21%)
Apr 04, 2019 8.864 8.901 8.864 8.888 156,498 +0.01(+0.14%)
Apr 03, 2019 8.907 8.925 8.864 8.876 161,321 -0.02(-0.27%)
Apr 02, 2019 8.864 8.901 8.864 8.901 143,108 +0.03(+0.34%)
Apr 01, 2019 8.852 8.882 8.840 8.870 122,746 +0.03(+0.38%)
Mar 29, 2019 8.806 8.861 8.795 8.837 172,114 +0.03(+0.34%)
Mar 28, 2019 8.764 8.812 8.740 8.806 62,511 +0.04(+0.48%)
Mar 27, 2019 8.782 8.782 8.749 8.764 115,224 -0.02(-0.28%)
Mar 26, 2019 8.776 8.806 8.776 8.788 92,884 +0.02(+0.28%)
Mar 25, 2019 8.782 8.788 8.716 8.764 163,745 -0.02(-0.21%)
Mar 22, 2019 8.782 8.794 8.758 8.782 203,528 +0.00(+0.00%)
Mar 21, 2019 8.776 8.818 8.776 8.782 225,529 -0.02(-0.21%)
Mar 20, 2019 8.776 8.818 8.764 8.800 278,299 +0.03(+0.34%)
Mar 19, 2019 8.770 8.782 8.764 8.770 111,628 +0.01(+0.07%)
Mar 18, 2019 8.734 8.782 8.734 8.764 216,413 +0.03(+0.35%)
Mar 15, 2019 8.770 8.770 8.734 8.734 225,683 -0.01(-0.14%)
Mar 14, 2019 8.758 8.758 8.722 8.746 141,924 -0.01(-0.14%)
Mar 13, 2019 8.746 8.782 8.728 8.758 137,918 +0.02(+0.21%)
Mar 12, 2019 8.740 8.782 8.740 8.740 81,928 +0.00(+0.00%)
Mar 11, 2019 8.722 8.746 8.710 8.740 145,946 +0.02(+0.28%)
Mar 08, 2019 8.679 8.722 8.667 8.716 87,628 +0.02(+0.21%)
Mar 07, 2019 8.734 8.746 8.697 8.697 217,186 -0.05(-0.55%)
Mar 06, 2019 8.782 8.788 8.722 8.746 207,804 -0.04(-0.41%)
Mar 05, 2019 8.776 8.788 8.679 8.782 123,428 +0.00(+0.00%)
Mar 04, 2019 8.794 8.794 8.746 8.782 118,496 -0.01(-0.07%)
Mar 01, 2019 8.788 8.794 8.776 8.788 149,298 +0.03(+0.38%)
Feb 28, 2019 8.749 8.771 8.725 8.755 228,876 -0.02(-0.27%)
Feb 27, 2019 8.761 8.803 8.755 8.779 78,609 +0.00(+0.00%)
Feb 26, 2019 8.749 8.791 8.749 8.779 99,999 +0.02(+0.21%)
Feb 25, 2019 8.773 8.797 8.755 8.761 153,613 +0.00(+0.00%)
Feb 22, 2019 8.725 8.767 8.719 8.761 115,075 +0.05(+0.62%)
Feb 21, 2019 8.719 8.719 8.695 8.707 149,981 +0.00(+0.00%)
Feb 20, 2019 8.701 8.713 8.689 8.707 218,194 +0.02(+0.21%)
Feb 19, 2019 8.683 8.707 8.667 8.689 140,955 -0.01(-0.07%)
Feb 15, 2019 8.707 8.725 8.671 8.695 343,229 +0.03(+0.35%)
Feb 14, 2019 8.677 8.695 8.659 8.665 115,550 -0.01(-0.14%)
Feb 13, 2019 8.647 8.677 8.647 8.677 96,200 +0.03(+0.35%)
Feb 12, 2019 8.581 8.653 8.569 8.647 144,101 +0.08(+0.91%)
Feb 11, 2019 8.551 8.587 8.545 8.569 69,528 +0.01(+0.14%)
Feb 08, 2019 8.545 8.575 8.539 8.557 62,117 -0.04(-0.49%)
Feb 07, 2019 8.599 8.617 8.578 8.599 129,332 -0.02(-0.21%)
Feb 06, 2019 8.587 8.617 8.587 8.617 151,935 +0.02(+0.28%)
Feb 05, 2019 8.581 8.617 8.545 8.593 107,480 +0.01(+0.14%)
Feb 04, 2019 8.551 8.587 8.551 8.581 85,444 +0.03(+0.35%)
Feb 01, 2019 8.545 8.575 8.533 8.551 150,048 +0.01(+0.11%)
Jan 31, 2019 8.446 8.542 8.428 8.542 347,064 +0.08(+0.99%)
Jan 30, 2019 8.417 8.476 8.417 8.458 132,862 +0.05(+0.64%)
Jan 29, 2019 8.393 8.428 8.393 8.405 178,686 +0.01(+0.07%)
Jan 28, 2019 8.363 8.399 8.363 8.399 81,013 -0.01(-0.07%)
Jan 25, 2019 8.399 8.423 8.399 8.405 163,738 +0.02(+0.28%)
Jan 24, 2019 8.417 8.417 8.345 8.381 237,562 +0.05(+0.57%)
Jan 23, 2019 8.315 8.342 8.309 8.333 166,375 +0.04(+0.43%)
Jan 22, 2019 8.291 8.333 8.274 8.297 139,036 -0.04(-0.43%)
Jan 18, 2019 8.357 8.375 8.333 8.333 210,880 -0.02(-0.21%)
Jan 17, 2019 8.327 8.357 8.327 8.351 130,150 +0.02(+0.29%)
Jan 16, 2019 8.309 8.339 8.303 8.327 382,779 +0.04(+0.50%)
Jan 15, 2019 8.244 8.285 8.231 8.285 233,217 +0.07(+0.87%)
Jan 14, 2019 8.202 8.279 8.202 8.214 238,171 -0.08(-1.01%)
Jan 11, 2019 8.291 8.306 8.256 8.297 109,885 -0.04(-0.43%)
Jan 10, 2019 8.291 8.333 8.279 8.333 289,974 +0.04(+0.43%)
Jan 09, 2019 8.297 8.321 8.274 8.297 235,982 -0.01(-0.07%)
Jan 08, 2019 8.268 8.318 8.262 8.303 162,817 +0.06(+0.72%)
Jan 07, 2019 8.101 8.250 8.101 8.244 235,793 +0.15(+1.92%)
Jan 04, 2019 8.107 8.130 8.011 8.089 550,938 +0.17(+2.18%)
Jan 03, 2019 7.856 7.928 7.856 7.916 456,353 +0.02(+0.23%)
Jan 02, 2019 7.826 7.952 7.820 7.898 408,553 +0.04(+0.57%)
Dec 31, 2018 7.889 7.966 7.830 7.853 885,753 -0.01(-0.15%)
Dec 28, 2018 7.747 7.930 7.747 7.865 566,997 +0.12(+1.53%)
Dec 27, 2018 7.682 7.759 7.670 7.747 810,900 -0.05(-0.61%)
Dec 26, 2018 7.593 7.824 7.552 7.794 611,474 +0.20(+2.65%)
Dec 24, 2018 7.522 7.593 7.522 7.593 279,186 +0.04(+0.47%)
Dec 21, 2018 7.646 7.711 7.552 7.558 579,341 -0.12(-1.62%)
Dec 20, 2018 7.747 7.747 7.493 7.682 784,306 -0.12(-1.48%)
Dec 19, 2018 7.812 7.853 7.762 7.797 484,064 -0.04(-0.57%)
Dec 18, 2018 7.924 7.948 7.812 7.841 403,767 -0.08(-1.04%)
Dec 17, 2018 8.066 8.066 7.918 7.924 319,128 -0.14(-1.76%)
Dec 14, 2018 8.060 8.102 8.060 8.066 241,307 -0.07(-0.80%)
Dec 13, 2018 8.208 8.208 8.113 8.131 211,437 -0.07(-0.79%)
Dec 12, 2018 8.119 8.226 8.119 8.196 270,225 +0.09(+1.09%)
Dec 11, 2018 8.108 8.149 8.102 8.108 323,847 +0.00(+0.00%)
Dec 10, 2018 8.072 8.121 8.048 8.108 231,729 +0.02(+0.22%)
Dec 07, 2018 8.072 8.102 8.054 8.090 240,462 +0.01(+0.15%)
Dec 06, 2018 8.054 8.125 8.025 8.078 322,623 -0.08(-1.01%)
Dec 04, 2018 8.161 8.196 8.143 8.161 202,921 -0.02(-0.29%)
Dec 03, 2018 8.161 8.232 8.149 8.184 308,368 +0.07(+0.91%)
Nov 30, 2018 8.128 8.128 8.087 8.111 208,053 -0.04(-0.43%)
Nov 29, 2018 8.134 8.163 8.128 8.146 272,035 +0.00(+0.00%)
Nov 28, 2018 8.081 8.157 8.075 8.146 281,366 +0.06(+0.73%)
Nov 27, 2018 8.034 8.105 8.034 8.087 242,323 +0.01(+0.07%)
Nov 26, 2018 8.052 8.111 8.045 8.081 157,129 +0.05(+0.58%)
Nov 23, 2018 8.052 8.064 8.034 8.034 87,924 -0.04(-0.44%)
Nov 21, 2018 8.069 8.069 8.069 0 +0.00(+0.00%)
Nov 20, 2018 8.081 8.093 8.046 8.069 164,986 -0.06(-0.72%)
Nov 19, 2018 8.157 8.157 8.087 8.128 150,495 -0.05(-0.57%)
Nov 16, 2018 8.187 8.187 8.157 8.175 545,267 -0.04(-0.43%)
Nov 15, 2018 8.240 8.240 8.175 8.210 413,437 -0.03(-0.36%)
Nov 14, 2018 8.281 8.298 8.222 8.240 190,703 -0.03(-0.35%)
Nov 13, 2018 8.292 8.292 8.269 8.269 137,095 -0.01(-0.07%)
Nov 12, 2018 8.322 8.322 8.240 8.275 177,198 -0.04(-0.42%)
Nov 09, 2018 8.351 8.351 8.304 8.310 172,100 -0.05(-0.63%)
Nov 08, 2018 8.351 8.375 8.334 8.363 251,639 +0.01(+0.07%)
Nov 07, 2018 8.269 8.375 8.269 8.357 147,580 +0.11(+1.28%)
Nov 06, 2018 8.199 8.257 8.199 8.251 99,097 +0.03(+0.36%)
Nov 05, 2018 8.163 8.228 8.163 8.222 191,010 +0.05(+0.65%)
Nov 02, 2018 8.157 8.187 8.157 8.169 130,523 +0.01(+0.14%)
Nov 01, 2018 8.116 8.187 8.116 8.157 177,764 +0.06(+0.69%)
Oct 31, 2018 8.166 8.177 8.087 8.102 458,787 -0.05(-0.64%)
Oct 30, 2018 8.078 8.154 8.055 8.154 220,636 +0.02(+0.29%)
Oct 29, 2018 8.224 8.224 8.084 8.131 228,063 -0.06(-0.78%)
Oct 26, 2018 8.224 8.224 8.160 8.195 313,853 -0.03(-0.35%)
Oct 25, 2018 8.241 8.241 8.195 8.224 112,358 +0.02(+0.21%)
Oct 24, 2018 8.236 8.259 8.201 8.207 132,409 -0.06(-0.70%)
Oct 23, 2018 8.311 8.317 8.265 8.265 147,595 -0.08(-0.91%)
Oct 22, 2018 8.352 8.352 8.321 8.341 70,022 +0.01(+0.07%)
Oct 19, 2018 8.364 8.399 8.323 8.335 150,402 -0.02(-0.21%)
Oct 18, 2018 8.393 8.393 8.352 8.352 113,584 -0.06(-0.69%)
Oct 17, 2018 8.387 8.422 8.381 8.410 120,145 +0.00(+0.00%)
Oct 16, 2018 8.364 8.428 8.341 8.410 243,267 +0.08(+0.98%)
Oct 15, 2018 8.335 8.335 8.276 8.329 269,891 +0.01(+0.14%)
Oct 12, 2018 8.300 8.346 8.300 8.317 210,666 +0.04(+0.49%)
Oct 11, 2018 8.253 8.294 8.253 8.276 171,649 +0.04(+0.50%)
Oct 10, 2018 8.341 8.370 8.224 8.236 310,055 -0.12(-1.46%)
Oct 09, 2018 8.381 8.393 8.358 8.358 164,623 -0.01(-0.14%)
Oct 08, 2018 8.346 8.387 8.300 8.370 155,693 -0.01(-0.07%)
Oct 05, 2018 8.451 8.463 8.294 8.375 258,911 -0.09(-1.10%)
Oct 04, 2018 8.550 8.568 8.451 8.469 237,524 -0.09(-1.02%)
Oct 03, 2018 8.579 8.601 8.550 8.556 165,863 -0.02(-0.27%)
Oct 02, 2018 8.556 8.597 8.556 8.579 128,317 +0.00(+0.00%)
Oct 01, 2018 8.533 8.591 8.533 8.579 121,135 +0.05(+0.58%)
Sep 28, 2018 8.582 8.582 8.530 8.530 159,262 -0.03(-0.41%)
Sep 27, 2018 8.553 8.576 8.530 8.565 138,392 +0.02(+0.20%)
Sep 26, 2018 8.559 8.570 8.547 8.547 223,570 -0.01(-0.14%)
Sep 25, 2018 8.565 8.576 8.547 8.559 167,967 +0.01(+0.07%)
Sep 24, 2018 8.547 8.570 8.544 8.553 211,085 +0.01(+0.07%)
Sep 21, 2018 8.570 8.593 8.547 8.547 170,502 -0.02(-0.20%)
Sep 20, 2018 8.593 8.593 8.547 8.565 182,613 -0.02(-0.20%)
Sep 19, 2018 8.599 8.617 8.576 8.582 123,427 -0.02(-0.20%)
Sep 18, 2018 8.599 8.617 8.588 8.599 304,050 +0.02(+0.20%)
Sep 17, 2018 8.611 8.617 8.582 8.582 150,012 -0.02(-0.20%)
Sep 14, 2018 8.611 8.611 8.570 8.599 128,827 -0.01(-0.07%)
Sep 13, 2018 8.593 8.628 8.593 8.605 174,370 +0.02(+0.20%)
Sep 12, 2018 8.570 8.617 8.570 8.588 228,070 +0.02(+0.27%)
Sep 11, 2018 8.559 8.571 8.550 8.565 132,440 +0.01(+0.07%)
Sep 10, 2018 8.547 8.565 8.547 8.559 119,787 +0.00(+0.00%)
Sep 07, 2018 8.553 8.582 8.547 8.559 246,934 -0.01(-0.13%)
Sep 06, 2018 8.559 8.576 8.530 8.570 193,025 +0.00(+0.00%)
Sep 05, 2018 8.593 8.604 8.565 8.570 173,950 -0.02(-0.20%)
Sep 04, 2018 8.611 8.627 8.582 8.588 197,502 -0.01(-0.17%)
Aug 31, 2018 8.602 8.602 8.602 0 +0.00(+0.00%)
Aug 30, 2018 8.556 8.602 8.556 8.602 336,903 +0.04(+0.43%)
Aug 29, 2018 8.568 8.608 8.556 8.565 224,004 -0.01(-0.16%)
Aug 28, 2018 8.556 8.579 8.550 8.579 181,090 +0.02(+0.20%)
Aug 27, 2018 8.573 8.579 8.556 8.562 264,130 -0.01(-0.07%)
Aug 24, 2018 8.568 8.591 8.562 8.568 149,415 +0.01(+0.07%)
Aug 23, 2018 8.556 8.573 8.539 8.562 176,165 +0.01(+0.07%)
Aug 22, 2018 8.539 8.556 8.527 8.556 205,151 +0.01(+0.07%)
Aug 21, 2018 8.556 8.556 8.533 8.550 230,324 +0.02(+0.20%)
Aug 20, 2018 8.522 8.545 8.522 8.533 131,729 +0.01(+0.13%)
Aug 17, 2018 8.499 8.533 8.499 8.522 208,972 +0.01(+0.14%)
Aug 16, 2018 8.499 8.512 8.482 8.510 259,030 +0.03(+0.34%)
Aug 15, 2018 8.476 8.499 8.464 8.482 137,700 +0.00(+0.00%)
Aug 14, 2018 8.459 8.482 8.453 8.482 165,802 +0.02(+0.27%)
Aug 13, 2018 8.464 8.486 8.453 8.459 162,453 -0.01(-0.07%)
Aug 10, 2018 8.407 8.476 8.407 8.464 257,906 +0.01(+0.07%)
Aug 09, 2018 8.447 8.504 8.436 8.459 429,454 +0.01(+0.14%)
Aug 08, 2018 8.413 8.459 8.413 8.447 250,995 +0.02(+0.20%)
Aug 07, 2018 8.390 8.430 8.390 8.430 232,025 +0.03(+0.41%)
Aug 06, 2018 8.355 8.395 8.355 8.395 161,164 +0.05(+0.55%)
Aug 03, 2018 8.326 8.372 8.326 8.349 167,700 +0.02(+0.21%)
Aug 02, 2018 8.303 8.355 8.303 8.332 192,172 -0.01(-0.14%)
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.