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 )

11.97 +0.02 (+0.18%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 20, 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 (%)
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%)
Oct 01, 2019 9.571 9.616 9.546 9.558 180,350 -0.02(-0.20%)
Sep 30, 2019 9.584 9.603 9.533 9.578 235,898 -0.01(-0.07%)
Sep 27, 2019 9.609 9.609 9.559 9.584 59,515 -0.03(-0.26%)
Sep 26, 2019 9.628 9.628 9.578 9.609 110,792 -0.01(-0.07%)
Sep 25, 2019 9.590 9.628 9.578 9.615 168,923 +0.02(+0.20%)
Sep 24, 2019 9.603 9.613 9.578 9.597 116,789 -0.01(-0.13%)
Sep 23, 2019 9.603 9.634 9.590 9.609 86,875 +0.01(+0.13%)
Sep 20, 2019 9.584 9.609 9.578 9.597 108,584 +0.03(+0.33%)
Sep 19, 2019 9.514 9.584 9.496 9.565 156,163 +0.03(+0.33%)
Sep 18, 2019 9.476 9.552 9.476 9.533 144,648 +0.04(+0.47%)
Sep 17, 2019 9.495 9.527 9.458 9.489 138,589 +0.01(+0.07%)
Sep 16, 2019 9.476 9.495 9.439 9.483 98,330 +0.03(+0.33%)
Sep 13, 2019 9.458 9.502 9.445 9.451 71,703 -0.01(-0.07%)
Sep 12, 2019 9.451 9.506 9.445 9.458 294,187 +0.01(+0.07%)
Sep 11, 2019 9.445 9.464 9.394 9.451 296,229 +0.01(+0.07%)
Sep 10, 2019 9.413 9.445 9.401 9.445 102,580 +0.01(+0.07%)
Sep 09, 2019 9.401 9.445 9.369 9.439 282,848 +0.02(+0.20%)
Sep 06, 2019 9.350 9.439 9.344 9.420 178,072 +0.05(+0.54%)
Sep 05, 2019 9.382 9.413 9.344 9.369 160,801 -0.01(-0.07%)
Sep 04, 2019 9.338 9.375 9.306 9.375 94,177 +0.08(+0.88%)
Sep 03, 2019 9.281 9.298 9.243 9.293 54,089 +0.04(+0.41%)
Aug 30, 2019 9.356 9.356 9.255 9.255 157,880 -0.10(-1.07%)
Aug 29, 2019 9.337 9.362 9.327 9.356 86,518 +0.04(+0.40%)
Aug 28, 2019 9.237 9.337 9.237 9.318 183,297 +0.08(+0.81%)
Aug 27, 2019 9.268 9.280 9.230 9.243 88,631 -0.04(-0.47%)
Aug 26, 2019 9.293 9.299 9.243 9.287 118,438 +0.04(+0.41%)
Aug 23, 2019 9.280 9.293 9.218 9.249 129,015 -0.01(-0.14%)
Aug 22, 2019 9.255 9.287 9.249 9.262 113,349 -0.01(-0.14%)
Aug 21, 2019 9.262 9.287 9.243 9.274 101,950 +0.03(+0.27%)
Aug 20, 2019 9.262 9.287 9.243 9.249 107,124 -0.01(-0.07%)
Aug 19, 2019 9.306 9.306 9.237 9.255 99,112 +0.01(+0.14%)
Aug 16, 2019 9.199 9.287 9.186 9.243 113,067 +0.04(+0.48%)
Aug 15, 2019 9.224 9.230 9.193 9.199 131,786 +0.04(+0.48%)
Aug 14, 2019 9.193 9.199 9.124 9.155 113,549 -0.07(-0.75%)
Aug 13, 2019 9.211 9.224 9.170 9.224 76,495 +0.03(+0.34%)
Aug 12, 2019 9.193 9.199 9.168 9.193 54,789 +0.01(+0.07%)
Aug 09, 2019 9.174 9.199 9.166 9.186 39,868 +0.02(+0.21%)
Aug 08, 2019 9.149 9.186 9.111 9.168 90,002 +0.00(+0.00%)
Aug 07, 2019 9.136 9.168 9.092 9.168 147,869 -0.01(-0.07%)
Aug 06, 2019 9.280 9.280 9.161 9.174 175,342 -0.04(-0.48%)
Aug 05, 2019 9.368 9.368 9.168 9.218 279,139 -0.21(-2.26%)
Aug 02, 2019 9.425 9.431 9.400 9.431 124,709 +0.01(+0.07%)
Aug 01, 2019 9.331 9.456 9.331 9.425 216,967 +0.08(+0.87%)
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%)
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.