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 )

11.91 -0.02 (-0.17%)
Streaming Delayed Price Updated: 10:04 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 (%)
Sep 30, 2020 9.693 9.714 9.651 9.651 185,346 -0.03(-0.29%)
Sep 29, 2020 9.651 9.693 9.630 9.679 239,796 +0.01(+0.07%)
Sep 28, 2020 9.596 9.679 9.596 9.672 89,499 +0.10(+1.09%)
Sep 25, 2020 9.582 9.622 9.540 9.568 91,442 -0.05(-0.50%)
Sep 24, 2020 9.603 9.665 9.596 9.617 106,283 -0.06(-0.64%)
Sep 23, 2020 9.811 9.866 9.651 9.679 55,859 -0.16(-1.62%)
Sep 22, 2020 9.859 9.859 9.818 9.838 69,249 -0.01(-0.14%)
Sep 21, 2020 9.748 9.852 9.748 9.852 142,244 -0.03(-0.35%)
Sep 18, 2020 9.915 9.956 9.845 9.887 107,163 -0.01(-0.14%)
Sep 17, 2020 9.866 9.915 9.845 9.901 122,888 -0.01(-0.14%)
Sep 16, 2020 9.859 9.942 9.782 9.915 101,356 +0.06(+0.56%)
Sep 15, 2020 9.859 9.866 9.825 9.859 120,400 +0.03(+0.35%)
Sep 14, 2020 9.755 9.838 9.748 9.825 165,588 +0.06(+0.57%)
Sep 11, 2020 9.727 9.783 9.727 9.769 97,932 +0.06(+0.57%)
Sep 10, 2020 9.693 9.744 9.672 9.714 88,860 +0.01(+0.07%)
Sep 09, 2020 9.630 9.714 9.630 9.707 80,919 +0.12(+1.30%)
Sep 08, 2020 9.554 9.637 9.554 9.582 105,565 -0.12(-1.22%)
Sep 04, 2020 9.748 9.767 9.596 9.700 79,759 -0.04(-0.43%)
Sep 03, 2020 9.776 9.797 9.714 9.741 110,267 -0.10(-1.06%)
Sep 02, 2020 9.825 9.850 9.734 9.845 111,764 +0.01(+0.07%)
Sep 01, 2020 9.700 9.852 9.669 9.838 184,002 +0.15(+1.57%)
Aug 31, 2020 9.658 9.707 9.658 9.686 69,596 +0.00(+0.00%)
Aug 28, 2020 9.672 9.694 9.631 9.686 112,513 +0.04(+0.43%)
Aug 27, 2020 9.645 9.679 9.638 9.645 76,205 -0.03(-0.28%)
Aug 26, 2020 9.631 9.672 9.604 9.672 84,768 +0.04(+0.43%)
Aug 25, 2020 9.610 9.631 9.609 9.631 98,364 +0.00(+0.00%)
Aug 24, 2020 9.631 9.645 9.617 9.631 39,264 +0.01(+0.07%)
Aug 21, 2020 9.569 9.631 9.569 9.624 76,026 -0.03(-0.29%)
Aug 20, 2020 9.624 9.651 9.576 9.651 130,473 +0.03(+0.36%)
Aug 19, 2020 9.617 9.641 9.590 9.617 41,041 +0.00(+0.00%)
Aug 18, 2020 9.590 9.638 9.590 9.617 72,424 +0.00(+0.00%)
Aug 17, 2020 9.672 9.672 9.590 9.617 83,116 +0.02(+0.22%)
Aug 14, 2020 9.638 9.665 9.596 9.596 94,051 -0.06(-0.57%)
Aug 13, 2020 9.617 9.700 9.617 9.651 70,102 +0.00(+0.00%)
Aug 12, 2020 9.603 9.658 9.603 9.651 71,435 +0.09(+0.94%)
Aug 11, 2020 9.624 9.638 9.528 9.562 176,452 -0.06(-0.57%)
Aug 10, 2020 9.631 9.700 9.569 9.617 250,902 +0.01(+0.07%)
Aug 07, 2020 9.603 9.645 9.603 9.610 66,723 -0.01(-0.14%)
Aug 06, 2020 9.617 9.645 9.617 9.624 67,662 +0.00(+0.00%)
Aug 05, 2020 9.624 9.665 9.624 9.624 72,770 -0.01(-0.14%)
Aug 04, 2020 9.617 9.727 9.614 9.638 61,771 -0.01(-0.14%)
Aug 03, 2020 9.569 9.658 9.542 9.651 84,835 +0.08(+0.86%)
Jul 31, 2020 9.589 9.590 9.542 9.569 118,824 +0.03(+0.36%)
Jul 30, 2020 9.528 9.651 9.398 9.535 135,927 -0.02(-0.21%)
Jul 29, 2020 9.419 9.555 9.419 9.555 68,567 +0.12(+1.30%)
Jul 28, 2020 9.337 9.432 9.336 9.432 129,128 +0.07(+0.73%)
Jul 27, 2020 9.323 9.371 9.316 9.364 56,373 +0.02(+0.22%)
Jul 24, 2020 9.289 9.371 9.282 9.344 71,353 +0.08(+0.88%)
Jul 23, 2020 9.316 9.357 9.241 9.262 206,316 -0.04(-0.44%)
Jul 22, 2020 9.228 9.303 9.228 9.303 102,517 +0.08(+0.89%)
Jul 21, 2020 9.173 9.248 9.173 9.221 75,848 +0.05(+0.60%)
Jul 20, 2020 9.118 9.214 9.118 9.166 47,434 +0.03(+0.30%)
Jul 17, 2020 9.132 9.173 9.091 9.139 70,034 +0.02(+0.22%)
Jul 16, 2020 9.071 9.139 9.064 9.118 103,265 +0.04(+0.45%)
Jul 15, 2020 9.118 9.118 9.023 9.078 144,852 +0.05(+0.61%)
Jul 14, 2020 8.975 9.050 8.941 9.023 273,837 +0.03(+0.38%)
Jul 13, 2020 9.098 9.098 8.989 8.989 109,993 -0.05(-0.53%)
Jul 10, 2020 8.982 9.078 8.982 9.037 102,268 +0.03(+0.30%)
Jul 09, 2020 9.050 9.088 8.975 9.009 91,551 -0.06(-0.68%)
Jul 08, 2020 9.071 9.091 9.050 9.071 102,569 +0.03(+0.38%)
Jul 07, 2020 9.043 9.105 9.037 9.037 151,419 -0.06(-0.68%)
Jul 06, 2020 9.098 9.118 9.067 9.098 61,681 +0.05(+0.53%)
Jul 02, 2020 9.023 9.105 9.023 9.050 103,293 +0.06(+0.68%)
Jul 01, 2020 9.002 9.037 8.982 8.989 138,338 +0.01(+0.08%)
Jun 30, 2020 8.901 9.016 8.888 8.982 117,836 +0.05(+0.53%)
Jun 29, 2020 9.009 9.009 8.914 8.935 88,334 -0.03(-0.30%)
Jun 26, 2020 9.050 9.063 8.945 8.962 88,939 -0.11(-1.19%)
Jun 25, 2020 9.070 9.094 9.009 9.070 127,903 -0.02(-0.22%)
Jun 24, 2020 9.111 9.146 9.050 9.090 153,227 -0.05(-0.59%)
Jun 23, 2020 9.171 9.171 9.131 9.144 97,823 +0.00(+0.00%)
Jun 22, 2020 9.151 9.192 9.138 9.144 103,676 -0.01(-0.07%)
Jun 19, 2020 9.178 9.248 9.131 9.151 213,337 -0.01(-0.15%)
Jun 18, 2020 9.171 9.192 9.138 9.165 123,561 +0.00(+0.00%)
Jun 17, 2020 9.205 9.226 9.131 9.165 214,879 +0.01(+0.15%)
Jun 16, 2020 9.253 9.273 9.151 9.151 209,308 +0.01(+0.07%)
Jun 15, 2020 9.090 9.205 8.996 9.144 148,188 +0.02(+0.22%)
Jun 12, 2020 9.232 9.232 9.050 9.124 189,551 +0.07(+0.82%)
Jun 11, 2020 9.287 9.368 9.009 9.050 402,151 -0.44(-4.64%)
Jun 10, 2020 9.510 9.510 9.451 9.490 149,268 -0.03(-0.36%)
Jun 09, 2020 9.510 9.537 9.469 9.523 127,786 -0.06(-0.64%)
Jun 08, 2020 9.510 9.605 9.469 9.584 222,578 +0.12(+1.29%)
Jun 05, 2020 9.490 9.517 9.435 9.463 286,468 +0.09(+0.94%)
Jun 04, 2020 9.463 9.463 9.361 9.375 154,283 -0.08(-0.86%)
Jun 03, 2020 9.517 9.537 9.456 9.456 168,344 -0.05(-0.57%)
Jun 02, 2020 9.476 9.510 9.457 9.510 143,487 +0.07(+0.72%)
Jun 01, 2020 9.273 9.469 9.259 9.442 141,211 +0.14(+1.45%)
May 29, 2020 9.179 9.327 9.179 9.307 175,877 +0.09(+1.02%)
May 28, 2020 9.079 9.246 9.065 9.213 169,700 +0.11(+1.25%)
May 27, 2020 9.052 9.105 9.032 9.099 108,315 +0.03(+0.37%)
May 26, 2020 9.018 9.080 9.013 9.065 313,977 +0.15(+1.66%)
May 22, 2020 8.844 8.951 8.807 8.917 170,367 +0.10(+1.14%)
May 21, 2020 8.776 8.838 8.776 8.817 50,862 -0.01(-0.15%)
May 20, 2020 8.729 8.837 8.716 8.830 114,335 +0.12(+1.39%)
May 19, 2020 8.669 8.723 8.629 8.709 76,989 -0.01(-0.15%)
May 18, 2020 8.622 8.736 8.609 8.723 115,748 +0.23(+2.69%)
May 15, 2020 8.521 8.534 8.467 8.494 123,009 -0.03(-0.32%)
May 14, 2020 8.461 8.528 8.394 8.521 103,118 -0.04(-0.47%)
May 13, 2020 8.555 8.607 8.179 8.562 186,645 -0.04(-0.47%)
May 12, 2020 8.682 8.682 8.602 8.602 107,824 -0.03(-0.31%)
May 11, 2020 8.541 8.648 8.541 8.629 107,529 -0.01(-0.16%)
May 08, 2020 8.609 8.642 8.578 8.642 100,820 +0.09(+1.02%)
May 07, 2020 8.562 8.601 8.548 8.555 91,176 +0.03(+0.39%)
May 06, 2020 8.481 8.528 8.481 8.521 95,964 +0.03(+0.40%)
May 05, 2020 8.481 8.561 8.454 8.488 89,822 +0.04(+0.48%)
May 04, 2020 8.380 8.481 8.380 8.447 144,121 +0.00(+0.00%)
May 01, 2020 8.434 8.461 8.397 8.447 98,586 -0.09(-1.02%)
Apr 30, 2020 8.468 8.541 8.468 8.535 119,981 +0.00(+0.00%)
Apr 29, 2020 8.521 8.568 8.495 8.535 178,090 +0.08(+0.94%)
Apr 28, 2020 8.568 8.568 8.449 8.455 79,219 -0.04(-0.47%)
Apr 27, 2020 8.488 8.581 8.469 8.495 174,462 +0.05(+0.55%)
Apr 24, 2020 8.608 8.608 8.441 8.448 172,142 -0.16(-1.86%)
Apr 23, 2020 8.575 8.654 8.555 8.608 346,932 +0.04(+0.47%)
Apr 22, 2020 8.541 8.674 8.541 8.568 200,752 +0.05(+0.63%)
Apr 21, 2020 8.415 8.535 8.398 8.515 199,931 -0.06(-0.70%)
Apr 20, 2020 8.601 8.641 8.535 8.575 172,440 -0.07(-0.77%)
Apr 17, 2020 8.601 8.654 8.548 8.641 211,647 +0.13(+1.56%)
Apr 16, 2020 8.555 8.555 8.441 8.508 328,768 -0.02(-0.23%)
Apr 15, 2020 8.561 8.568 8.435 8.528 245,876 -0.12(-1.39%)
Apr 14, 2020 8.588 8.741 8.588 8.648 289,279 +0.18(+2.12%)
Apr 13, 2020 8.601 8.608 8.375 8.468 138,269 -0.08(-0.93%)
Apr 09, 2020 8.468 8.893 8.468 8.548 305,078 +0.35(+4.22%)
Apr 08, 2020 8.022 8.282 8.022 8.202 186,900 +0.23(+2.92%)
Apr 07, 2020 7.995 8.117 7.929 7.969 157,368 +0.11(+1.35%)
Apr 06, 2020 7.836 7.955 7.762 7.862 204,828 +0.22(+2.87%)
Apr 03, 2020 7.829 7.872 7.583 7.643 193,321 -0.28(-3.53%)
Apr 02, 2020 7.689 7.922 7.689 7.922 176,085 +0.11(+1.45%)
Apr 01, 2020 7.722 7.849 7.696 7.809 319,673 -0.22(-2.74%)
Mar 31, 2020 7.837 8.101 7.837 8.029 219,726 +0.11(+1.42%)
Mar 30, 2020 7.798 7.976 7.587 7.917 237,828 +0.09(+1.10%)
Mar 27, 2020 7.745 7.989 7.699 7.831 184,474 -0.21(-2.63%)
Mar 26, 2020 7.442 8.062 7.442 8.042 522,455 +0.59(+7.88%)
Mar 25, 2020 6.960 7.573 6.960 7.455 276,729 +0.58(+8.45%)
Mar 24, 2020 6.637 6.920 6.637 6.874 409,906 +0.49(+7.64%)
Mar 23, 2020 7.006 7.006 6.300 6.386 487,324 -0.57(-8.25%)
Mar 20, 2020 7.026 7.376 6.716 6.960 607,083 +0.05(+0.67%)
Mar 19, 2020 6.597 7.164 6.340 6.914 552,194 +0.24(+3.56%)
Mar 18, 2020 7.587 7.596 6.577 6.676 566,494 -1.16(-14.81%)
Mar 17, 2020 7.745 7.969 7.613 7.837 322,846 +0.15(+1.97%)
Mar 16, 2020 7.851 8.022 7.600 7.686 555,304 -0.77(-9.06%)
Mar 13, 2020 8.253 8.471 8.154 8.451 351,971 +0.42(+5.26%)
Mar 12, 2020 8.444 8.444 7.765 8.029 424,592 -0.75(-8.50%)
Mar 11, 2020 8.880 8.969 8.754 8.774 404,772 -0.28(-3.13%)
Mar 10, 2020 9.190 9.262 8.761 9.058 509,323 -0.01(-0.15%)
Mar 09, 2020 9.460 9.460 8.919 9.071 446,181 -0.72(-7.35%)
Mar 06, 2020 9.790 9.790 9.638 9.790 224,491 -0.13(-1.26%)
Mar 05, 2020 9.975 10.04 9.876 9.915 272,676 -0.23(-2.28%)
Mar 04, 2020 9.922 10.16 9.912 10.15 243,110 +0.34(+3.50%)
Mar 03, 2020 9.764 9.981 9.764 9.803 275,373 +0.07(+0.68%)
Mar 02, 2020 9.487 9.877 9.479 9.737 352,024 +0.34(+3.65%)
Feb 28, 2020 9.709 9.784 9.375 9.394 651,182 -0.52(-5.22%)
Feb 27, 2020 10.02 10.05 9.859 9.911 477,213 -0.19(-1.88%)
Feb 26, 2020 10.04 10.11 10.04 10.10 111,162 +0.07(+0.65%)
Feb 25, 2020 10.24 10.26 9.997 10.04 269,464 -0.22(-2.11%)
Feb 24, 2020 10.29 10.35 10.22 10.25 126,874 -0.15(-1.45%)
Feb 21, 2020 10.45 10.48 10.40 10.40 337,887 -0.05(-0.44%)
Feb 20, 2020 10.45 10.47 10.44 10.45 145,166 -0.01(-0.06%)
Feb 19, 2020 10.41 10.45 10.41 10.45 79,976 +0.06(+0.57%)
Feb 18, 2020 10.35 10.40 10.35 10.40 161,572 +0.05(+0.44%)
Feb 14, 2020 10.34 10.36 10.34 10.35 77,445 -0.01(-0.06%)
Feb 13, 2020 10.32 10.38 10.32 10.36 312,036 +0.01(+0.06%)
Feb 12, 2020 10.34 10.36 10.31 10.35 219,090 +0.04(+0.38%)
Feb 11, 2020 10.31 10.33 10.31 10.31 200,174 +0.00(+0.00%)
Feb 10, 2020 10.27 10.32 10.27 10.31 165,322 +0.03(+0.32%)
Feb 07, 2020 10.27 10.29 10.25 10.28 205,757 +0.01(+0.06%)
Feb 06, 2020 10.28 10.29 10.25 10.27 111,377 -0.01(-0.06%)
Feb 05, 2020 10.24 10.28 10.23 10.28 150,987 +0.05(+0.45%)
Feb 04, 2020 10.22 10.24 10.22 10.23 108,446 +0.03(+0.32%)
Feb 03, 2020 10.21 10.25 10.15 10.20 199,324 +0.03(+0.26%)
Jan 31, 2020 10.22 10.25 10.17 10.17 150,910 -0.08(-0.76%)
Jan 30, 2020 10.20 10.27 10.20 10.25 258,061 -0.01(-0.13%)
Jan 29, 2020 10.29 10.29 10.26 10.26 202,163 +0.00(+0.00%)
Jan 28, 2020 10.11 10.27 10.00 10.26 254,491 +0.12(+1.22%)
Jan 27, 2020 10.25 10.26 10.10 10.14 310,394 -0.16(-1.58%)
Jan 24, 2020 10.36 10.36 10.30 10.30 290,745 -0.05(-0.44%)
Jan 23, 2020 10.36 10.37 10.34 10.35 225,119 -0.03(-0.31%)
Jan 22, 2020 10.36 10.38 10.36 10.38 277,600 +0.02(+0.19%)
Jan 21, 2020 10.35 10.37 10.34 10.36 231,987 +0.02(+0.19%)
Jan 17, 2020 10.34 10.36 10.34 10.34 119,836 -0.02(-0.19%)
Jan 16, 2020 10.34 10.37 10.32 10.36 148,424 +0.01(+0.13%)
Jan 15, 2020 10.30 10.36 10.28 10.35 210,131 +0.06(+0.57%)
Jan 14, 2020 10.24 10.32 10.24 10.29 289,877 +0.04(+0.38%)
Jan 13, 2020 10.21 10.25 10.21 10.25 147,207 +0.02(+0.19%)
Jan 10, 2020 10.22 10.23 10.20 10.23 53,072 +0.00(+0.00%)
Jan 09, 2020 10.26 10.26 10.20 10.23 149,787 -0.02(-0.19%)
Jan 08, 2020 10.26 10.27 10.25 10.25 84,539 +0.01(+0.06%)
Jan 07, 2020 10.22 10.27 10.22 10.24 159,214 +0.04(+0.38%)
Jan 06, 2020 10.21 10.26 10.21 10.21 579,010 -0.03(-0.32%)
Jan 03, 2020 10.15 10.24 10.15 10.24 538,109 +0.07(+0.64%)
Jan 02, 2020 10.21 10.24 10.17 10.17 562,487 +0.01(+0.06%)
Dec 31, 2019 10.08 10.19 10.07 10.17 577,369 +0.06(+0.64%)
Dec 30, 2019 10.08 10.13 10.07 10.10 316,317 +0.01(+0.13%)
Dec 27, 2019 10.08 10.09 10.04 10.09 226,951 -0.03(-0.26%)
Dec 26, 2019 10.10 10.12 10.06 10.12 85,457 +0.01(+0.13%)
Dec 24, 2019 10.07 10.10 10.06 10.10 91,709 +0.03(+0.32%)
Dec 23, 2019 10.10 10.10 10.04 10.07 112,891 +0.03(+0.26%)
Dec 20, 2019 10.07 10.09 10.04 10.04 236,091 -0.05(-0.51%)
Dec 19, 2019 10.06 10.10 10.06 10.10 124,835 +0.03(+0.26%)
Dec 18, 2019 10.07 10.09 10.02 10.07 141,586 -0.01(-0.13%)
Dec 17, 2019 10.02 10.10 10.02 10.08 154,006 +0.04(+0.39%)
Dec 16, 2019 10.07 10.07 10.04 10.04 98,541 -0.01(-0.06%)
Dec 13, 2019 10.02 10.05 10.02 10.05 112,313 +0.01(+0.13%)
Dec 12, 2019 10.09 10.09 9.993 10.04 169,858 -0.05(-0.51%)
Dec 11, 2019 10.04 10.10 10.01 10.09 370,802 +0.04(+0.39%)
Dec 10, 2019 9.941 10.11 9.938 10.05 303,058 +0.10(+1.04%)
Dec 09, 2019 9.934 9.961 9.934 9.947 76,188 +0.01(+0.13%)
Dec 06, 2019 9.896 9.941 9.889 9.934 108,595 +0.03(+0.33%)
Dec 05, 2019 9.896 9.941 9.883 9.902 276,595 -0.01(-0.13%)
Dec 04, 2019 9.876 9.928 9.876 9.915 236,526 +0.01(+0.13%)
Dec 03, 2019 9.883 9.902 9.805 9.902 152,621 +0.02(+0.20%)
Dec 02, 2019 9.915 9.922 9.863 9.883 79,841 -0.06(-0.58%)
Nov 29, 2019 9.896 9.973 9.892 9.941 76,606 +0.03(+0.32%)
Nov 27, 2019 9.928 9.939 9.890 9.909 181,141 -0.03(-0.26%)
Nov 26, 2019 9.851 9.934 9.838 9.934 1,924,577 +0.06(+0.65%)
Nov 25, 2019 9.845 9.894 9.845 9.870 92,792 +0.02(+0.20%)
Nov 22, 2019 9.838 9.883 9.793 9.851 111,399 +0.02(+0.20%)
Nov 21, 2019 9.851 9.864 9.819 9.832 82,101 -0.01(-0.13%)
Nov 20, 2019 9.819 9.909 9.787 9.845 95,293 +0.01(+0.13%)
Nov 19, 2019 9.838 9.883 9.817 9.832 124,063 +0.01(+0.07%)
Nov 18, 2019 9.845 9.928 9.691 9.826 438,170 -0.03(-0.26%)
Nov 15, 2019 9.909 9.922 9.851 9.851 146,504 -0.03(-0.32%)
Nov 14, 2019 9.896 9.947 9.832 9.883 205,289 -0.02(-0.19%)
Nov 13, 2019 9.858 9.902 9.813 9.902 118,252 +0.03(+0.26%)
Nov 12, 2019 9.845 9.886 9.838 9.877 108,998 -0.01(-0.06%)
Nov 11, 2019 9.813 9.890 9.788 9.883 185,148 +0.06(+0.59%)
Nov 08, 2019 9.781 9.832 9.768 9.826 295,973 +0.02(+0.20%)
Nov 07, 2019 9.806 9.832 9.800 9.806 112,253 -0.01(-0.13%)
Nov 06, 2019 9.870 9.870 9.813 9.819 197,430 -0.03(-0.33%)
Nov 05, 2019 9.864 9.864 9.826 9.851 147,155 -0.01(-0.13%)
Nov 04, 2019 9.922 9.947 9.832 9.864 118,913 -0.08(-0.84%)
Nov 01, 2019 9.877 10.09 9.793 9.947 212,033 +0.09(+0.91%)
Oct 31, 2019 9.845 9.934 9.760 9.858 388,493 +0.08(+0.78%)
Oct 30, 2019 9.800 9.800 9.743 9.781 78,432 -0.01(-0.06%)
Oct 29, 2019 9.743 9.788 9.705 9.788 75,638 +0.01(+0.07%)
Oct 28, 2019 9.781 9.788 9.737 9.781 138,237 +0.01(+0.07%)
Oct 25, 2019 9.737 9.781 9.727 9.775 221,878 +0.03(+0.33%)
Oct 24, 2019 9.762 9.762 9.711 9.743 142,965 -0.03(-0.26%)
Oct 23, 2019 9.711 9.775 9.705 9.768 136,614 +0.04(+0.39%)
Oct 22, 2019 9.654 9.756 9.654 9.730 219,994 +0.06(+0.59%)
Oct 21, 2019 9.648 9.673 9.632 9.673 58,857 +0.02(+0.20%)
Oct 18, 2019 9.622 9.660 9.590 9.654 118,324 -0.01(-0.07%)
Oct 17, 2019 9.660 9.660 9.628 9.660 121,598 +0.00(+0.00%)
Oct 16, 2019 9.641 9.673 9.641 9.660 135,006 -0.01(-0.07%)
Oct 15, 2019 9.667 9.673 9.648 9.667 119,801 +0.04(+0.40%)
Oct 14, 2019 9.622 9.648 9.609 9.628 53,560 -0.01(-0.07%)
Oct 11, 2019 9.648 9.673 9.628 9.635 48,712 -0.03(-0.26%)
Oct 10, 2019 9.565 9.660 9.564 9.660 95,808 +0.11(+1.13%)
Oct 09, 2019 9.514 9.603 9.501 9.552 188,034 +0.06(+0.67%)
Oct 08, 2019 9.501 9.501 9.463 9.488 192,566 -0.02(-0.20%)
Oct 07, 2019 9.508 9.520 9.469 9.508 70,784 -0.03(-0.27%)
Oct 04, 2019 9.520 9.533 9.482 9.533 89,882 +0.01(+0.13%)
Oct 03, 2019 9.539 9.539 9.463 9.520 114,567 -0.01(-0.07%)
Oct 02, 2019 9.546 9.547 9.482 9.527 260,756 -0.03(-0.33%)
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.