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 )

11.77 -0.04 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2021 10.96 11.02 10.94 10.98 100,820 +0.04(+0.33%)
Mar 30, 2021 10.91 10.94 10.90 10.94 50,412 +0.00(+0.00%)
Mar 29, 2021 10.88 10.94 10.87 10.94 64,751 +0.02(+0.20%)
Mar 26, 2021 10.85 10.93 10.85 10.92 111,851 +0.08(+0.74%)
Mar 25, 2021 10.79 10.84 10.79 10.84 50,844 -0.01(-0.07%)
Mar 24, 2021 10.80 10.88 10.80 10.85 71,766 +0.06(+0.54%)
Mar 23, 2021 10.79 10.81 10.78 10.79 65,711 +0.00(+0.00%)
Mar 22, 2021 10.74 10.83 10.74 10.79 94,490 +0.04(+0.34%)
Mar 19, 2021 10.75 10.79 10.72 10.75 109,233 +0.04(+0.34%)
Mar 18, 2021 10.77 10.84 10.72 10.72 130,806 -0.12(-1.07%)
Mar 17, 2021 10.82 10.84 10.79 10.83 51,107 +0.00(+0.00%)
Mar 16, 2021 10.85 10.86 10.82 10.83 80,456 -0.03(-0.27%)
Mar 15, 2021 10.90 10.92 10.85 10.86 107,812 -0.02(-0.20%)
Mar 12, 2021 10.82 10.88 10.82 10.88 72,730 -0.01(-0.13%)
Mar 11, 2021 10.90 10.90 10.86 10.90 39,149 +0.04(+0.33%)
Mar 10, 2021 10.81 10.87 10.76 10.86 59,719 +0.08(+0.74%)
Mar 09, 2021 10.80 10.80 10.75 10.78 139,550 +0.04(+0.41%)
Mar 08, 2021 10.77 10.82 10.74 10.74 62,361 -0.05(-0.47%)
Mar 05, 2021 10.90 10.90 10.72 10.79 72,868 +0.00(+0.00%)
Mar 04, 2021 10.92 10.93 10.77 10.79 88,801 -0.13(-1.20%)
Mar 03, 2021 10.85 10.93 10.83 10.92 119,344 +0.06(+0.53%)
Mar 02, 2021 10.82 10.87 10.82 10.86 50,196 +0.02(+0.20%)
Mar 01, 2021 10.80 10.95 10.73 10.84 61,456 +0.12(+1.08%)
Feb 26, 2021 10.72 10.74 10.63 10.72 88,398 +0.09(+0.88%)
Feb 25, 2021 10.77 10.83 10.62 10.63 117,900 -0.19(-1.80%)
Feb 24, 2021 10.79 10.84 10.79 10.82 54,587 +0.00(+0.00%)
Feb 23, 2021 10.83 10.87 10.69 10.82 157,982 -0.01(-0.07%)
Feb 22, 2021 10.80 10.90 10.79 10.83 71,683 +0.04(+0.33%)
Feb 19, 2021 10.90 10.92 10.79 10.79 93,116 -0.11(-0.99%)
Feb 18, 2021 10.82 10.92 10.82 10.90 73,060 +0.04(+0.40%)
Feb 17, 2021 10.84 10.90 10.84 10.86 90,749 -0.06(-0.53%)
Feb 16, 2021 10.95 10.95 10.85 10.92 110,831 +0.02(+0.20%)
Feb 12, 2021 10.95 10.95 10.86 10.90 98,806 -0.01(-0.07%)
Feb 11, 2021 10.95 10.95 10.87 10.90 81,949 +0.00(+0.00%)
Feb 10, 2021 10.91 10.91 10.86 10.90 54,993 +0.03(+0.27%)
Feb 09, 2021 10.85 10.90 10.82 10.87 112,167 +0.04(+0.33%)
Feb 08, 2021 10.82 10.85 10.81 10.84 87,019 +0.01(+0.13%)
Feb 05, 2021 10.78 10.82 10.78 10.82 81,598 +0.02(+0.20%)
Feb 04, 2021 10.69 10.81 10.69 10.80 123,069 +0.09(+0.88%)
Feb 03, 2021 10.69 10.72 10.66 10.71 81,444 +0.04(+0.34%)
Feb 02, 2021 10.66 10.69 10.64 10.67 58,906 +0.01(+0.14%)
Feb 01, 2021 10.68 10.73 10.62 10.66 122,728 -0.02(-0.20%)
Jan 29, 2021 10.64 10.71 10.61 10.68 226,481 -0.01(-0.13%)
Jan 28, 2021 10.65 10.70 10.65 10.69 79,966 +0.05(+0.47%)
Jan 27, 2021 10.65 10.67 10.61 10.64 97,613 +0.01(+0.13%)
Jan 26, 2021 10.64 10.69 10.62 10.63 80,382 -0.02(-0.20%)
Jan 25, 2021 10.66 10.69 10.60 10.65 96,169 +0.01(+0.07%)
Jan 22, 2021 10.66 10.66 10.63 10.64 68,363 -0.01(-0.13%)
Jan 21, 2021 10.61 10.68 10.61 10.66 70,876 +0.01(+0.13%)
Jan 20, 2021 10.64 10.69 10.59 10.64 86,641 +0.01(+0.07%)
Jan 19, 2021 10.64 10.69 10.58 10.64 184,149 +0.00(+0.00%)
Jan 15, 2021 10.69 10.71 10.61 10.64 93,109 -0.04(-0.40%)
Jan 14, 2021 10.63 10.69 10.61 10.68 179,448 +0.07(+0.67%)
Jan 13, 2021 10.51 10.64 10.49 10.61 138,697 +0.09(+0.82%)
Jan 12, 2021 10.52 10.56 10.49 10.52 82,251 +0.01(+0.14%)
Jan 11, 2021 10.48 10.55 10.45 10.51 116,298 -0.05(-0.47%)
Jan 08, 2021 10.52 10.59 10.52 10.56 64,169 +0.04(+0.41%)
Jan 07, 2021 10.51 10.60 10.50 10.51 161,735 +0.07(+0.69%)
Jan 06, 2021 10.44 10.52 10.41 10.44 199,650 -0.01(-0.07%)
Jan 05, 2021 10.40 10.47 10.38 10.45 208,632 +0.03(+0.27%)
Jan 04, 2021 10.49 10.49 10.40 10.42 260,511 -0.06(-0.61%)
Dec 31, 2020 10.49 10.49 10.49 122,965 +0.01(+0.14%)
Dec 30, 2020 10.42 10.51 10.42 10.47 122,965 +0.04(+0.34%)
Dec 29, 2020 10.38 10.49 10.37 10.44 138,293 +0.09(+0.82%)
Dec 28, 2020 10.42 10.43 10.34 10.35 121,807 -0.04(-0.34%)
Dec 24, 2020 10.34 10.43 10.34 10.39 35,635 +0.07(+0.69%)
Dec 23, 2020 10.29 10.39 10.29 10.32 66,575 +0.00(+0.00%)
Dec 22, 2020 10.34 10.37 10.30 10.32 134,652 -0.01(-0.07%)
Dec 21, 2020 10.34 10.40 10.29 10.32 170,670 -0.06(-0.62%)
Dec 18, 2020 10.33 10.41 10.31 10.39 106,484 +0.06(+0.62%)
Dec 17, 2020 10.38 10.42 10.30 10.32 179,932 -0.06(-0.55%)
Dec 16, 2020 10.33 10.41 10.33 10.38 161,366 +0.05(+0.48%)
Dec 15, 2020 10.39 10.40 10.32 10.33 128,819 -0.02(-0.21%)
Dec 14, 2020 10.37 10.42 10.35 10.35 96,369 -0.01(-0.07%)
Dec 11, 2020 10.37 10.44 10.34 10.36 146,064 -0.04(-0.41%)
Dec 10, 2020 10.37 10.44 10.35 10.40 100,860 +0.00(+0.00%)
Dec 09, 2020 10.36 10.43 10.36 10.40 137,715 +0.05(+0.48%)
Dec 08, 2020 10.33 10.43 10.33 10.35 137,063 +0.00(+0.00%)
Dec 07, 2020 10.35 10.39 10.33 10.35 146,880 -0.04(-0.34%)
Dec 04, 2020 10.37 10.41 10.37 10.39 51,129 +0.01(+0.14%)
Dec 03, 2020 10.37 10.41 10.36 10.37 130,984 -0.01(-0.07%)
Dec 02, 2020 10.31 10.40 10.27 10.38 118,024 +0.05(+0.48%)
Dec 01, 2020 10.27 10.34 10.25 10.33 100,258 +0.06(+0.62%)
Nov 30, 2020 10.22 10.27 10.21 10.27 156,816 +0.06(+0.55%)
Nov 27, 2020 10.18 10.22 10.17 10.21 47,260 +0.02(+0.21%)
Nov 25, 2020 10.15 10.20 10.13 10.19 88,986 +0.06(+0.63%)
Nov 24, 2020 10.05 10.13 10.05 10.13 152,454 +0.11(+1.05%)
Nov 23, 2020 10.05 10.09 10.01 10.02 156,685 -0.01(-0.14%)
Nov 20, 2020 10.04 10.05 10.01 10.03 52,795 -0.01(-0.07%)
Nov 19, 2020 9.998 10.06 9.998 10.04 124,309 +0.02(+0.21%)
Nov 18, 2020 9.984 10.06 9.984 10.02 88,584 +0.01(+0.14%)
Nov 17, 2020 9.935 10.03 9.907 10.01 89,301 +0.02(+0.21%)
Nov 16, 2020 9.949 9.984 9.907 9.984 223,476 +0.11(+1.14%)
Nov 13, 2020 9.857 9.928 9.843 9.871 122,196 +0.01(+0.07%)
Nov 12, 2020 9.850 9.893 9.829 9.864 143,615 -0.01(-0.14%)
Nov 11, 2020 9.935 9.935 9.850 9.879 157,463 +0.01(+0.07%)
Nov 10, 2020 9.850 9.900 9.843 9.871 142,649 +0.05(+0.50%)
Nov 09, 2020 9.864 9.907 9.780 9.822 152,413 +0.11(+1.16%)
Nov 06, 2020 9.724 9.745 9.702 9.709 112,403 -0.01(-0.07%)
Nov 05, 2020 9.695 9.850 9.681 9.716 224,617 +0.06(+0.58%)
Nov 04, 2020 9.590 9.724 9.590 9.660 222,180 +0.13(+1.33%)
Nov 03, 2020 9.477 9.540 9.477 9.533 122,026 +0.08(+0.82%)
Nov 02, 2020 9.505 9.519 9.456 9.456 73,024 +0.03(+0.30%)
Oct 30, 2020 9.421 9.476 9.393 9.428 105,457 -0.06(-0.59%)
Oct 29, 2020 9.421 9.497 9.407 9.483 62,872 +0.03(+0.37%)
Oct 28, 2020 9.490 9.493 9.424 9.449 151,979 -0.12(-1.24%)
Oct 27, 2020 9.567 9.588 9.567 9.567 45,301 +0.02(+0.22%)
Oct 26, 2020 9.518 9.588 9.476 9.546 224,121 -0.05(-0.51%)
Oct 23, 2020 9.756 9.790 9.540 9.595 738,920 -0.15(-1.58%)
Oct 22, 2020 9.798 9.798 9.602 9.749 83,121 -0.01(-0.07%)
Oct 21, 2020 9.798 9.813 9.749 9.756 73,487 -0.02(-0.21%)
Oct 20, 2020 9.742 9.784 9.721 9.777 65,180 +0.08(+0.87%)
Oct 19, 2020 9.917 9.917 9.686 9.693 218,329 -0.17(-1.77%)
Oct 16, 2020 9.924 9.952 9.868 9.868 93,009 -0.08(-0.84%)
Oct 15, 2020 9.987 9.987 9.924 9.952 119,151 -0.05(-0.49%)
Oct 14, 2020 9.994 10.01 9.987 10.00 104,625 +0.01(+0.07%)
Oct 13, 2020 9.973 10.01 9.968 9.994 92,101 +0.02(+0.21%)
Oct 12, 2020 9.917 9.994 9.917 9.973 84,615 +0.06(+0.56%)
Oct 09, 2020 9.882 9.945 9.882 9.917 71,259 +0.02(+0.21%)
Oct 08, 2020 9.854 9.966 9.826 9.896 49,085 +0.06(+0.57%)
Oct 07, 2020 9.756 9.847 9.756 9.840 140,749 +0.09(+0.93%)
Oct 06, 2020 9.721 9.770 9.721 9.749 73,730 +0.03(+0.29%)
Oct 05, 2020 9.714 9.728 9.696 9.721 37,824 +0.03(+0.29%)
Oct 02, 2020 9.616 9.707 9.616 9.693 67,109 -0.01(-0.07%)
Oct 01, 2020 9.665 9.714 9.644 9.700 85,157 +0.05(+0.51%)
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%)
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.