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 (%)
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%)
Apr 01, 2020 7.723 7.850 7.697 7.810 319,643 -0.22(-2.74%)
Mar 31, 2020 7.838 8.102 7.838 8.029 219,705 +0.11(+1.42%)
Mar 30, 2020 7.799 7.977 7.587 7.917 237,805 +0.09(+1.10%)
Mar 27, 2020 7.746 7.990 7.700 7.832 184,457 -0.21(-2.63%)
Mar 26, 2020 7.442 8.062 7.442 8.043 522,406 +0.59(+7.88%)
Mar 25, 2020 6.961 7.574 6.961 7.455 276,703 +0.58(+8.45%)
Mar 24, 2020 6.637 6.921 6.637 6.875 409,867 +0.49(+7.64%)
Mar 23, 2020 7.007 7.007 6.301 6.387 487,279 -0.57(-8.25%)
Mar 20, 2020 7.027 7.376 6.716 6.961 607,026 +0.05(+0.67%)
Mar 19, 2020 6.598 7.165 6.340 6.914 552,142 +0.24(+3.56%)
Mar 18, 2020 7.587 7.597 6.578 6.677 566,441 -1.16(-14.81%)
Mar 17, 2020 7.746 7.970 7.614 7.838 322,816 +0.15(+1.97%)
Mar 16, 2020 7.851 8.023 7.601 7.686 555,252 -0.77(-9.06%)
Mar 13, 2020 8.254 8.472 8.155 8.452 351,938 +0.42(+5.26%)
Mar 12, 2020 8.445 8.445 7.766 8.029 424,553 -0.75(-8.50%)
Mar 11, 2020 8.881 8.970 8.755 8.775 404,734 -0.28(-3.13%)
Mar 10, 2020 9.191 9.263 8.762 9.059 509,276 -0.01(-0.15%)
Mar 09, 2020 9.461 9.461 8.920 9.072 446,139 -0.72(-7.34%)
Mar 06, 2020 9.791 9.791 9.639 9.791 224,470 -0.13(-1.26%)
Mar 05, 2020 9.976 10.04 9.877 9.916 272,651 -0.23(-2.28%)
Mar 04, 2020 9.923 10.16 9.913 10.15 243,087 +0.34(+3.50%)
Mar 03, 2020 9.765 9.982 9.765 9.804 275,347 +0.07(+0.68%)
Mar 02, 2020 9.488 9.878 9.480 9.738 351,991 +0.34(+3.65%)
Feb 28, 2020 9.709 9.785 9.376 9.395 651,121 -0.52(-5.22%)
Feb 27, 2020 10.02 10.05 9.860 9.912 477,168 -0.19(-1.88%)
Feb 26, 2020 10.04 10.12 10.04 10.10 111,151 +0.07(+0.65%)
Feb 25, 2020 10.24 10.26 9.998 10.04 269,438 -0.22(-2.11%)
Feb 24, 2020 10.29 10.35 10.22 10.25 126,862 -0.15(-1.45%)
Feb 21, 2020 10.45 10.48 10.40 10.40 337,856 -0.05(-0.44%)
Feb 20, 2020 10.46 10.47 10.44 10.45 145,152 -0.01(-0.06%)
Feb 19, 2020 10.41 10.46 10.41 10.46 79,968 +0.06(+0.57%)
Feb 18, 2020 10.35 10.40 10.35 10.40 161,556 +0.05(+0.44%)
Feb 14, 2020 10.34 10.36 10.34 10.35 77,438 -0.01(-0.06%)
Feb 13, 2020 10.32 10.38 10.32 10.36 312,006 +0.01(+0.06%)
Feb 12, 2020 10.34 10.36 10.31 10.35 219,070 +0.04(+0.38%)
Feb 11, 2020 10.31 10.33 10.31 10.31 200,155 +0.00(+0.00%)
Feb 10, 2020 10.27 10.32 10.27 10.31 165,306 +0.03(+0.32%)
Feb 07, 2020 10.27 10.29 10.25 10.28 205,737 +0.01(+0.06%)
Feb 06, 2020 10.28 10.30 10.25 10.27 111,367 -0.01(-0.06%)
Feb 05, 2020 10.24 10.29 10.23 10.28 150,973 +0.05(+0.45%)
Feb 04, 2020 10.22 10.24 10.22 10.23 108,436 +0.03(+0.32%)
Feb 03, 2020 10.21 10.25 10.15 10.20 199,306 +0.03(+0.26%)
Jan 31, 2020 10.22 10.25 10.17 10.17 150,896 -0.08(-0.76%)
Jan 30, 2020 10.20 10.27 10.20 10.25 258,037 -0.01(-0.13%)
Jan 29, 2020 10.29 10.29 10.27 10.27 202,144 +0.00(+0.00%)
Jan 28, 2020 10.12 10.27 10.01 10.27 254,467 +0.12(+1.22%)
Jan 27, 2020 10.25 10.26 10.10 10.14 310,365 -0.16(-1.58%)
Jan 24, 2020 10.36 10.36 10.30 10.30 290,717 -0.05(-0.44%)
Jan 23, 2020 10.36 10.38 10.34 10.35 225,098 -0.03(-0.31%)
Jan 22, 2020 10.36 10.38 10.36 10.38 277,574 +0.02(+0.19%)
Jan 21, 2020 10.35 10.37 10.34 10.36 231,965 +0.02(+0.19%)
Jan 17, 2020 10.34 10.36 10.34 10.34 119,825 -0.02(-0.19%)
Jan 16, 2020 10.34 10.37 10.32 10.36 148,410 +0.01(+0.13%)
Jan 15, 2020 10.30 10.36 10.28 10.35 210,112 +0.06(+0.57%)
Jan 14, 2020 10.24 10.32 10.24 10.29 289,850 +0.04(+0.38%)
Jan 13, 2020 10.21 10.25 10.21 10.25 147,194 +0.02(+0.19%)
Jan 10, 2020 10.22 10.23 10.20 10.23 53,067 +0.00(+0.00%)
Jan 09, 2020 10.26 10.26 10.20 10.23 149,773 -0.02(-0.19%)
Jan 08, 2020 10.26 10.27 10.25 10.25 84,531 +0.01(+0.06%)
Jan 07, 2020 10.22 10.27 10.22 10.25 159,199 +0.04(+0.38%)
Jan 06, 2020 10.21 10.26 10.21 10.21 578,956 -0.03(-0.32%)
Jan 03, 2020 10.15 10.24 10.15 10.24 538,059 +0.06(+0.64%)
Jan 02, 2020 10.21 10.24 10.17 10.17 562,434 +0.01(+0.06%)
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%)
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.