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 )

11.82 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2015 7.117 7.160 7.117 7.130 270,771 -0.01(-0.13%)
Mar 30, 2015 7.130 7.143 7.121 7.139 110,920 +0.02(+0.32%)
Mar 27, 2015 7.121 7.134 7.108 7.117 247,124 -0.00(-0.06%)
Mar 26, 2015 7.112 7.130 7.108 7.121 158,368 +0.01(+0.12%)
Mar 25, 2015 7.130 7.156 7.112 7.112 291,574 -0.03(-0.43%)
Mar 24, 2015 7.125 7.147 7.112 7.143 194,380 +0.00(+0.06%)
Mar 23, 2015 7.117 7.139 7.108 7.139 161,722 +0.00(+0.06%)
Mar 20, 2015 7.086 7.139 7.086 7.134 266,911 +0.06(+0.86%)
Mar 19, 2015 7.104 7.104 7.060 7.073 195,683 -0.04(-0.59%)
Mar 18, 2015 7.056 7.117 7.051 7.115 241,212 +0.04(+0.59%)
Mar 17, 2015 7.104 7.104 7.043 7.073 253,869 -0.03(-0.37%)
Mar 16, 2015 7.095 7.104 7.051 7.099 270,490 +0.02(+0.31%)
Mar 13, 2015 7.065 7.078 7.043 7.078 140,189 +0.01(+0.18%)
Mar 12, 2015 7.065 7.078 7.060 7.065 162,763 +0.00(+0.06%)
Mar 11, 2015 7.056 7.069 7.051 7.060 101,834 +0.00(+0.06%)
Mar 10, 2015 7.065 7.086 7.051 7.056 161,541 -0.02(-0.31%)
Mar 09, 2015 7.073 7.104 7.073 7.078 118,701 -0.01(-0.12%)
Mar 06, 2015 7.121 7.130 7.078 7.086 358,478 -0.03(-0.49%)
Mar 05, 2015 7.139 7.147 7.121 7.121 238,832 -0.02(-0.24%)
Mar 04, 2015 7.121 7.147 7.117 7.139 190,173 +0.00(+0.06%)
Mar 03, 2015 7.147 7.147 7.091 7.134 218,725 -0.01(-0.18%)
Mar 02, 2015 7.182 7.192 7.143 7.147 141,567 -0.03(-0.44%)
Feb 27, 2015 7.136 7.179 7.136 7.179 184,643 +0.03(+0.42%)
Feb 26, 2015 7.145 7.153 7.124 7.149 173,662 +0.00(+0.06%)
Feb 25, 2015 7.132 7.149 7.114 7.145 214,873 +0.03(+0.36%)
Feb 24, 2015 7.123 7.132 7.097 7.119 190,120 +0.00(+0.00%)
Feb 23, 2015 7.080 7.136 7.071 7.119 412,125 +0.05(+0.67%)
Feb 20, 2015 7.088 7.089 7.058 7.071 230,739 -0.00(-0.06%)
Feb 19, 2015 7.067 7.093 7.062 7.075 293,574 -0.01(-0.18%)
Feb 18, 2015 7.084 7.093 7.054 7.088 463,433 +0.02(+0.24%)
Feb 17, 2015 7.084 7.084 7.049 7.071 276,240 -0.01(-0.12%)
Feb 13, 2015 7.058 7.080 7.080 7.080 183,822 +0.03(+0.43%)
Feb 12, 2015 7.062 7.062 7.028 7.049 226,933 +0.00(+0.06%)
Feb 11, 2015 7.019 7.054 7.019 7.045 234,601 +0.01(+0.18%)
Feb 10, 2015 7.015 7.049 7.015 7.032 315,719 +0.00(+0.06%)
Feb 09, 2015 6.972 7.028 6.972 7.028 264,355 +0.05(+0.68%)
Feb 06, 2015 6.980 7.002 6.980 6.980 158,609 -0.01(-0.19%)
Feb 05, 2015 6.920 6.993 6.920 6.993 313,242 +0.09(+1.25%)
Feb 04, 2015 6.920 6.950 6.898 6.907 352,354 -0.03(-0.37%)
Feb 03, 2015 6.915 6.937 6.915 6.933 475,383 +0.03(+0.44%)
Feb 02, 2015 6.937 6.937 6.902 6.902 229,160 -0.03(-0.46%)
Jan 30, 2015 6.934 6.947 6.926 6.934 171,040 -0.02(-0.25%)
Jan 29, 2015 6.930 6.951 6.908 6.951 221,428 +0.03(+0.50%)
Jan 28, 2015 6.947 6.956 6.913 6.917 219,026 -0.04(-0.54%)
Jan 27, 2015 6.939 6.960 6.921 6.954 201,639 +0.00(+0.04%)
Jan 26, 2015 6.960 6.977 6.951 6.951 334,428 -0.02(-0.25%)
Jan 23, 2015 6.930 6.981 6.921 6.969 547,765 +0.04(+0.56%)
Jan 22, 2015 6.904 6.939 6.887 6.930 351,019 +0.04(+0.62%)
Jan 21, 2015 6.878 6.900 6.857 6.887 349,720 +0.01(+0.19%)
Jan 20, 2015 6.904 6.904 6.861 6.874 202,120 -0.04(-0.56%)
Jan 16, 2015 6.883 6.913 6.878 6.913 289,947 +0.03(+0.50%)
Jan 15, 2015 6.913 6.913 6.848 6.878 364,654 -0.01(-0.19%)
Jan 14, 2015 6.840 6.891 6.818 6.891 364,745 -0.02(-0.25%)
Jan 13, 2015 6.904 6.939 6.891 6.908 306,750 +0.01(+0.12%)
Jan 12, 2015 6.964 6.964 6.874 6.900 444,807 -0.05(-0.74%)
Jan 09, 2015 6.943 6.971 6.930 6.951 228,797 +0.00(+0.00%)
Jan 08, 2015 6.883 6.951 6.883 6.951 421,538 +0.09(+1.25%)
Jan 07, 2015 6.870 6.921 6.861 6.865 568,902 +0.01(+0.21%)
Jan 06, 2015 6.840 6.870 6.831 6.851 193,965 -0.01(-0.14%)
Jan 05, 2015 6.861 6.866 6.827 6.861 186,563 -0.03(-0.37%)
Jan 02, 2015 6.844 6.926 6.844 6.887 230,408 +0.06(+0.86%)
Dec 31, 2014 6.828 6.828 6.828 6.828 945,710 +0.00(+0.00%)
Dec 30, 2014 6.854 6.875 6.820 6.828 816,490 -0.04(-0.56%)
Dec 29, 2014 6.897 6.918 6.867 6.867 662,688 -0.04(-0.62%)
Dec 26, 2014 6.905 6.935 6.901 6.909 270,399 +0.00(+0.06%)
Dec 24, 2014 6.884 6.905 6.905 6.905 273,450 +0.02(+0.31%)
Dec 23, 2014 6.867 6.892 6.854 6.884 768,425 +0.02(+0.25%)
Dec 22, 2014 6.897 6.901 6.841 6.867 615,632 -0.02(-0.25%)
Dec 19, 2014 6.841 6.897 6.841 6.884 442,614 +0.05(+0.75%)
Dec 18, 2014 6.803 6.880 6.786 6.833 713,988 +0.07(+1.01%)
Dec 17, 2014 6.594 6.769 6.594 6.764 727,501 +0.16(+2.46%)
Dec 16, 2014 6.632 6.636 6.559 6.602 778,505 -0.05(-0.77%)
Dec 15, 2014 6.683 6.717 6.619 6.653 673,959 -0.03(-0.45%)
Dec 12, 2014 6.739 6.739 6.679 6.683 355,747 -0.08(-1.14%)
Dec 11, 2014 6.777 6.824 6.739 6.760 796,079 +0.00(+0.00%)
Dec 10, 2014 6.828 6.845 6.758 6.760 624,002 -0.11(-1.55%)
Dec 09, 2014 6.892 6.892 6.828 6.867 777,167 -0.04(-0.56%)
Dec 08, 2014 7.003 7.005 6.897 6.905 578,001 -0.10(-1.40%)
Dec 05, 2014 6.995 7.012 6.975 7.003 443,237 +0.02(+0.24%)
Dec 04, 2014 7.003 7.020 6.978 6.986 359,409 -0.02(-0.30%)
Dec 03, 2014 7.084 7.089 6.995 7.008 487,045 -0.08(-1.14%)
Dec 02, 2014 7.084 7.097 7.084 7.089 247,974 -0.01(-0.12%)
Dec 01, 2014 7.110 7.119 7.080 7.097 244,584 -0.02(-0.32%)
Nov 28, 2014 7.116 7.124 7.086 7.120 128,403 +0.00(+0.06%)
Nov 26, 2014 7.095 7.116 7.116 7.116 246,897 +0.03(+0.36%)
Nov 25, 2014 7.065 7.103 7.052 7.090 370,653 +0.02(+0.30%)
Nov 24, 2014 7.065 7.086 7.060 7.069 313,069 +0.00(+0.06%)
Nov 21, 2014 7.069 7.086 7.039 7.065 501,652 +0.01(+0.12%)
Nov 20, 2014 7.044 7.065 7.028 7.056 347,222 +0.00(+0.00%)
Nov 19, 2014 7.065 7.073 7.052 7.056 334,599 -0.03(-0.48%)
Nov 18, 2014 7.086 7.103 7.065 7.090 624,479 +0.00(+0.06%)
Nov 17, 2014 7.145 7.145 7.073 7.086 443,067 -0.06(-0.89%)
Nov 14, 2014 7.201 7.205 7.137 7.150 244,409 -0.05(-0.65%)
Nov 13, 2014 7.205 7.230 7.196 7.196 198,444 -0.01(-0.18%)
Nov 12, 2014 7.188 7.218 7.184 7.209 207,500 +0.01(+0.12%)
Nov 11, 2014 7.188 7.209 7.171 7.201 262,529 -0.01(-0.12%)
Nov 10, 2014 7.218 7.230 7.192 7.209 170,166 -0.01(-0.12%)
Nov 07, 2014 7.234 7.243 7.201 7.218 134,423 -0.03(-0.35%)
Nov 06, 2014 7.209 7.251 7.184 7.243 190,606 +0.03(+0.41%)
Nov 05, 2014 7.226 7.239 7.196 7.213 136,791 +0.00(+0.00%)
Nov 04, 2014 7.234 7.241 7.213 7.213 138,279 -0.04(-0.50%)
Nov 03, 2014 7.256 7.256 7.234 7.250 129,539 +0.01(+0.07%)
Oct 31, 2014 7.257 7.282 7.211 7.244 468,428 +0.00(+0.06%)
Oct 30, 2014 7.236 7.261 7.219 7.240 192,376 +0.02(+0.29%)
Oct 29, 2014 7.249 7.261 7.215 7.219 204,620 -0.03(-0.41%)
Oct 28, 2014 7.266 7.278 7.244 7.249 263,196 +0.01(+0.12%)
Oct 27, 2014 7.244 7.257 7.219 7.240 179,904 -0.02(-0.23%)
Oct 24, 2014 7.232 7.282 7.219 7.257 239,349 +0.02(+0.23%)
Oct 23, 2014 7.266 7.278 7.240 7.240 401,858 -0.00(-0.06%)
Oct 22, 2014 7.232 7.282 7.232 7.244 307,665 +0.01(+0.15%)
Oct 21, 2014 7.122 7.240 7.118 7.234 474,730 +0.12(+1.63%)
Oct 20, 2014 7.114 7.177 7.110 7.118 334,172 -0.00(-0.06%)
Oct 17, 2014 7.072 7.160 7.051 7.122 190,352 +0.09(+1.21%)
Oct 16, 2014 6.983 7.080 6.943 7.037 584,700 +0.03(+0.41%)
Oct 15, 2014 6.962 7.089 6.794 7.008 987,853 -0.03(-0.36%)
Oct 14, 2014 7.013 7.067 6.993 7.034 422,684 +0.03(+0.48%)
Oct 13, 2014 7.122 7.122 6.992 7.000 271,719 -0.14(-1.95%)
Oct 10, 2014 7.156 7.181 7.131 7.139 214,213 -0.05(-0.70%)
Oct 09, 2014 7.190 7.232 7.164 7.190 395,166 -0.01(-0.19%)
Oct 08, 2014 7.152 7.232 7.152 7.204 515,809 +0.04(+0.55%)
Oct 07, 2014 7.207 7.240 7.164 7.164 222,060 -0.08(-1.05%)
Oct 06, 2014 7.143 7.257 7.139 7.240 690,296 +0.11(+1.48%)
Oct 03, 2014 7.156 7.173 7.135 7.135 317,330 -0.01(-0.18%)
Oct 02, 2014 7.139 7.173 7.135 7.148 393,574 -0.02(-0.24%)
Oct 01, 2014 7.131 7.181 7.131 7.164 308,731 +0.01(+0.10%)
Sep 30, 2014 7.090 7.157 7.078 7.157 598,750 +0.05(+0.77%)
Sep 29, 2014 7.065 7.103 7.061 7.103 220,542 -0.00(-0.06%)
Sep 26, 2014 7.086 7.107 7.057 7.107 231,900 -0.00(-0.06%)
Sep 25, 2014 7.145 7.153 7.090 7.111 413,413 -0.04(-0.53%)
Sep 24, 2014 7.145 7.178 7.145 7.149 244,849 -0.01(-0.12%)
Sep 23, 2014 7.166 7.195 7.153 7.157 320,872 -0.02(-0.29%)
Sep 22, 2014 7.208 7.220 7.162 7.178 270,338 -0.04(-0.52%)
Sep 19, 2014 7.224 7.233 7.212 7.216 115,907 +0.01(+0.12%)
Sep 18, 2014 7.220 7.224 7.204 7.208 196,483 -0.01(-0.12%)
Sep 17, 2014 7.195 7.220 7.183 7.216 175,810 +0.03(+0.47%)
Sep 16, 2014 7.195 7.199 7.166 7.183 263,404 +0.00(+0.00%)
Sep 15, 2014 7.241 7.241 7.166 7.183 253,841 -0.05(-0.64%)
Sep 12, 2014 7.212 7.233 7.204 7.229 201,913 -0.00(-0.06%)
Sep 11, 2014 7.241 7.266 7.216 7.233 239,462 -0.02(-0.23%)
Sep 10, 2014 7.212 7.262 7.204 7.250 132,795 +0.03(+0.35%)
Sep 09, 2014 7.266 7.291 7.220 7.224 280,221 -0.06(-0.81%)
Sep 08, 2014 7.308 7.325 7.283 7.283 181,648 -0.05(-0.63%)
Sep 05, 2014 7.325 7.333 7.312 7.329 127,822 +0.01(+0.11%)
Sep 04, 2014 7.342 7.354 7.321 7.321 148,389 -0.02(-0.23%)
Sep 03, 2014 7.342 7.354 7.329 7.338 171,448 +0.00(+0.06%)
Sep 02, 2014 7.346 7.352 7.342 7.333 95,356 -0.02(-0.25%)
Aug 29, 2014 7.339 7.352 7.352 7.352 129,719 +0.01(+0.11%)
Aug 28, 2014 7.318 7.343 7.297 7.343 172,445 +0.02(+0.23%)
Aug 27, 2014 7.318 7.343 7.318 7.327 149,643 -0.01(-0.11%)
Aug 26, 2014 7.289 7.343 7.289 7.335 189,287 +0.03(+0.46%)
Aug 25, 2014 7.318 7.331 7.286 7.302 160,852 -0.00(-0.06%)
Aug 22, 2014 7.327 7.327 7.306 7.306 134,667 -0.01(-0.17%)
Aug 21, 2014 7.335 7.364 7.314 7.318 146,943 -0.01(-0.17%)
Aug 20, 2014 7.335 7.360 7.331 7.331 138,924 -0.03(-0.40%)
Aug 19, 2014 7.335 7.360 7.318 7.360 203,890 +0.05(+0.68%)
Aug 18, 2014 7.343 7.356 7.318 7.310 272,787 -0.02(-0.34%)
Aug 15, 2014 7.343 7.343 7.314 7.335 202,028 +0.01(+0.17%)
Aug 14, 2014 7.310 7.335 7.310 7.322 143,491 +0.01(+0.11%)
Aug 13, 2014 7.306 7.310 7.289 7.314 213,693 +0.04(+0.57%)
Aug 12, 2014 7.239 7.285 7.239 7.272 354,352 +0.00(+0.00%)
Aug 11, 2014 7.193 7.272 7.193 7.272 184,583 +0.08(+1.10%)
Aug 08, 2014 7.164 7.198 7.152 7.193 162,872 +0.03(+0.41%)
Aug 07, 2014 7.139 7.181 7.131 7.164 240,989 +0.01(+0.12%)
Aug 06, 2014 7.102 7.156 7.064 7.156 244,304 +0.01(+0.17%)
Aug 05, 2014 7.152 7.160 7.077 7.143 304,434 -0.05(-0.69%)
Aug 04, 2014 7.168 7.206 7.168 7.193 280,710 -0.00(-0.06%)
Aug 01, 2014 7.168 7.206 7.168 7.198 223,982 -0.01(-0.14%)
Jul 31, 2014 7.331 7.331 7.207 7.207 381,204 -0.12(-1.69%)
Jul 30, 2014 7.389 7.393 7.327 7.331 248,638 -0.06(-0.84%)
Jul 29, 2014 7.414 7.414 7.389 7.393 121,705 -0.00(-0.03%)
Jul 28, 2014 7.394 7.409 7.385 7.396 177,564 -0.01(-0.14%)
Jul 25, 2014 7.394 7.422 7.394 7.406 150,846 -0.02(-0.22%)
Jul 24, 2014 7.398 7.422 7.398 7.422 216,707 +0.03(+0.39%)
Jul 23, 2014 7.402 7.418 7.389 7.394 214,616 +0.00(+0.07%)
Jul 22, 2014 7.385 7.406 7.373 7.389 215,447 +0.00(+0.04%)
Jul 21, 2014 7.377 7.394 7.369 7.385 138,853 -0.01(-0.11%)
Jul 18, 2014 7.389 7.399 7.383 7.394 156,973 +0.00(+0.06%)
Jul 17, 2014 7.398 7.414 7.360 7.389 272,104 -0.03(-0.39%)
Jul 16, 2014 7.406 7.443 7.406 7.418 280,953 +0.01(+0.17%)
Jul 15, 2014 7.447 7.451 7.402 7.406 239,047 -0.02(-0.33%)
Jul 14, 2014 7.451 7.456 7.427 7.431 153,768 +0.00(+0.00%)
Jul 11, 2014 7.427 7.447 7.414 7.431 108,385 +0.00(+0.00%)
Jul 10, 2014 7.406 7.439 7.405 7.431 134,215 +0.01(+0.11%)
Jul 09, 2014 7.431 7.456 7.410 7.422 276,285 -0.01(-0.17%)
Jul 08, 2014 7.406 7.451 7.406 7.435 194,318 +0.02(+0.30%)
Jul 07, 2014 7.422 7.447 7.402 7.412 116,742 +0.01(+0.09%)
Jul 03, 2014 7.431 7.406 7.406 7.406 122,783 -0.02(-0.28%)
Jul 02, 2014 7.439 7.468 7.422 7.427 158,394 -0.01(-0.11%)
Jul 01, 2014 7.522 7.522 7.435 7.435 176,959 -0.03(-0.39%)
Jun 30, 2014 7.456 7.480 7.452 7.464 278,298 +0.01(+0.17%)
Jun 27, 2014 7.456 7.474 7.452 7.452 98,258 -0.00(-0.06%)
Jun 26, 2014 7.460 7.460 7.449 7.456 155,859 +0.00(+0.06%)
Jun 25, 2014 7.464 7.484 7.452 7.452 165,992 -0.01(-0.17%)
Jun 24, 2014 7.472 7.493 7.464 7.464 216,931 +0.01(+0.11%)
Jun 23, 2014 7.452 7.456 7.447 7.456 107,421 +0.01(+0.17%)
Jun 20, 2014 7.468 7.476 7.443 7.443 139,131 -0.02(-0.33%)
Jun 19, 2014 7.452 7.472 7.431 7.468 181,202 +0.02(+0.28%)
Jun 18, 2014 7.423 7.464 7.414 7.447 203,705 +0.01(+0.11%)
Jun 17, 2014 7.439 7.452 7.414 7.439 223,560 +0.02(+0.22%)
Jun 16, 2014 7.427 7.431 7.390 7.423 156,717 +0.01(+0.11%)
Jun 13, 2014 7.406 7.414 7.390 7.414 176,609 +0.02(+0.33%)
Jun 12, 2014 7.369 7.402 7.353 7.390 199,080 +0.03(+0.39%)
Jun 11, 2014 7.377 7.390 7.349 7.361 236,937 +0.00(+0.06%)
Jun 10, 2014 7.345 7.373 7.345 7.357 156,228 -0.00(-0.06%)
Jun 06, 2014 7.369 7.377 7.361 7.361 177,479 +0.01(+0.11%)
Jun 05, 2014 7.353 7.390 7.349 7.353 222,858 -0.00(-0.06%)
Jun 04, 2014 7.402 7.402 7.353 7.357 230,454 -0.03(-0.41%)
Jun 03, 2014 7.398 7.410 7.382 7.387 223,653 -0.01(-0.14%)
Jun 02, 2014 7.443 7.443 7.398 7.398 169,651 -0.02(-0.22%)
May 30, 2014 7.390 7.419 7.382 7.414 271,600 +0.03(+0.44%)
May 29, 2014 7.382 7.402 7.374 7.382 250,053 +0.00(+0.05%)
May 28, 2014 7.357 7.398 7.337 7.378 273,410 +0.02(+0.28%)
May 27, 2014 7.378 7.394 7.353 7.357 140,882 -0.01(-0.11%)
May 23, 2014 7.357 7.365 7.365 7.365 124,530 -0.00(-0.06%)
May 22, 2014 7.365 7.382 7.361 7.370 128,542 +0.00(+0.06%)
May 21, 2014 7.374 7.378 7.357 7.365 189,992 +0.00(+0.00%)
May 20, 2014 7.361 7.374 7.345 7.365 135,356 -0.00(-0.06%)
May 19, 2014 7.382 7.382 7.365 7.370 150,955 -0.00(-0.06%)
May 16, 2014 7.365 7.378 7.333 7.374 295,752 +0.02(+0.33%)
May 15, 2014 7.341 7.352 7.336 7.349 222,940 -0.00(-0.06%)
May 14, 2014 7.337 7.353 7.329 7.353 160,440 +0.01(+0.11%)
May 13, 2014 7.361 7.370 7.329 7.345 192,150 -0.00(-0.06%)
May 12, 2014 7.382 7.382 7.333 7.349 197,833 -0.01(-0.11%)
May 09, 2014 7.312 7.369 7.312 7.357 191,181 +0.05(+0.73%)
May 08, 2014 7.304 7.324 7.304 7.304 189,840 +0.00(+0.06%)
May 07, 2014 7.300 7.310 7.296 7.300 182,794 +0.00(+0.00%)
May 06, 2014 7.316 7.329 7.300 7.300 178,383 -0.03(-0.45%)
May 05, 2014 7.316 7.333 7.304 7.333 216,662 +0.01(+0.11%)
May 02, 2014 7.316 7.325 7.300 7.325 116,052 +0.02(+0.22%)
May 01, 2014 7.304 7.325 7.271 7.308 188,099 -0.01(-0.17%)
Apr 30, 2014 7.312 7.320 7.300 7.320 174,797 +0.01(+0.11%)
Apr 29, 2014 7.304 7.316 7.296 7.312 193,321 +0.02(+0.22%)
Apr 28, 2014 7.304 7.304 7.276 7.296 143,675 +0.01(+0.11%)
Apr 25, 2014 7.288 7.288 7.272 7.288 204,609 +0.00(+0.00%)
Apr 24, 2014 7.312 7.312 7.255 7.288 263,163 +0.02(+0.22%)
Apr 23, 2014 7.255 7.288 7.251 7.272 281,556 +0.02(+0.22%)
Apr 22, 2014 7.255 7.264 7.243 7.255 190,465 -0.01(-0.11%)
Apr 21, 2014 7.280 7.280 7.247 7.264 216,949 +0.00(+0.00%)
Apr 17, 2014 7.231 7.264 7.264 7.264 303,267 +0.04(+0.51%)
Apr 16, 2014 7.215 7.231 7.195 7.227 277,783 +0.04(+0.62%)
Apr 15, 2014 7.182 7.195 7.170 7.182 224,152 -0.00(-0.06%)
Apr 14, 2014 7.170 7.190 7.162 7.186 232,745 +0.02(+0.28%)
Apr 11, 2014 7.142 7.178 7.142 7.166 155,523 +0.00(+0.00%)
Apr 10, 2014 7.178 7.195 7.142 7.166 365,526 -0.02(-0.34%)
Apr 09, 2014 7.174 7.190 7.138 7.190 270,774 +0.02(+0.28%)
Apr 08, 2014 7.138 7.170 7.125 7.170 165,534 +0.03(+0.46%)
Apr 07, 2014 7.101 7.150 7.101 7.138 244,933 +0.02(+0.34%)
Apr 04, 2014 7.170 7.186 7.109 7.113 309,065 -0.01(-0.17%)
Apr 03, 2014 7.117 7.146 7.097 7.125 370,134 +0.00(+0.06%)
Apr 02, 2014 7.150 7.158 7.097 7.121 338,636 -0.03(-0.45%)
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.