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 )

12.22 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 19, 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 (%)
Dec 31, 2015 6.406 6.443 6.443 6.443 443,399 +0.04(+0.57%)
Dec 30, 2015 6.425 6.448 6.384 6.406 355,395 -0.04(-0.64%)
Dec 29, 2015 6.480 6.480 6.411 6.448 312,150 +0.00(+0.00%)
Dec 28, 2015 6.498 6.503 6.425 6.448 293,467 -0.05(-0.77%)
Dec 24, 2015 6.484 6.498 6.498 6.498 118,006 +0.01(+0.21%)
Dec 23, 2015 6.434 6.501 6.434 6.484 255,769 +0.05(+0.85%)
Dec 22, 2015 6.393 6.429 6.370 6.429 334,844 +0.03(+0.43%)
Dec 21, 2015 6.374 6.406 6.345 6.402 624,942 +0.03(+0.43%)
Dec 18, 2015 6.333 6.379 6.329 6.374 319,510 +0.05(+0.80%)
Dec 17, 2015 6.315 6.356 6.260 6.324 576,234 +0.01(+0.22%)
Dec 16, 2015 6.182 6.310 6.182 6.310 611,577 +0.14(+2.22%)
Dec 15, 2015 6.123 6.210 6.123 6.173 526,479 +0.06(+0.97%)
Dec 14, 2015 6.191 6.233 6.082 6.114 732,403 -0.10(-1.62%)
Dec 11, 2015 6.292 6.297 6.159 6.214 892,276 -0.12(-1.95%)
Dec 10, 2015 6.315 6.356 6.283 6.338 353,419 +0.03(+0.44%)
Dec 09, 2015 6.384 6.402 6.298 6.310 392,191 -0.05(-0.86%)
Dec 08, 2015 6.379 6.404 6.365 6.365 206,505 -0.05(-0.86%)
Dec 07, 2015 6.434 6.448 6.397 6.420 404,407 -0.04(-0.57%)
Dec 04, 2015 6.438 6.475 6.438 6.457 169,580 +0.01(+0.14%)
Dec 03, 2015 6.466 6.489 6.443 6.448 272,886 -0.03(-0.49%)
Dec 02, 2015 6.438 6.498 6.438 6.480 210,539 +0.03(+0.43%)
Dec 01, 2015 6.411 6.461 6.411 6.452 295,076 +0.04(+0.57%)
Nov 30, 2015 6.438 6.443 6.384 6.416 496,956 -0.01(-0.21%)
Nov 27, 2015 6.470 6.511 6.406 6.429 171,784 -0.05(-0.84%)
Nov 25, 2015 6.506 6.484 6.484 6.484 282,375 -0.04(-0.63%)
Nov 24, 2015 6.506 6.525 6.497 6.525 244,363 -0.00(-0.07%)
Nov 23, 2015 6.493 6.538 6.493 6.529 452,348 +0.01(+0.21%)
Nov 20, 2015 6.470 6.535 6.470 6.516 370,558 +0.02(+0.35%)
Nov 19, 2015 6.602 6.602 6.479 6.493 352,859 -0.12(-1.85%)
Nov 18, 2015 6.534 6.615 6.506 6.615 837,999 +0.12(+1.82%)
Nov 17, 2015 6.484 6.529 6.470 6.497 384,200 +0.03(+0.49%)
Nov 16, 2015 6.497 6.497 6.447 6.466 318,316 -0.01(-0.21%)
Nov 13, 2015 6.452 6.488 6.434 6.479 731,235 +0.01(+0.21%)
Nov 12, 2015 6.470 6.488 6.453 6.466 324,795 -0.02(-0.28%)
Nov 11, 2015 6.547 6.570 6.475 6.484 257,381 -0.08(-1.25%)
Nov 10, 2015 6.538 6.584 6.538 6.566 188,302 +0.00(+0.05%)
Nov 09, 2015 6.629 6.629 6.561 6.562 206,314 -0.08(-1.28%)
Nov 06, 2015 6.638 6.661 6.619 6.647 212,701 -0.02(-0.34%)
Nov 05, 2015 6.702 6.706 6.656 6.670 314,928 -0.06(-0.88%)
Nov 04, 2015 6.743 6.752 6.715 6.729 172,885 -0.03(-0.40%)
Nov 03, 2015 6.756 6.774 6.725 6.756 172,942 -0.02(-0.34%)
Nov 02, 2015 6.793 6.793 6.765 6.779 282,047 +0.03(+0.40%)
Oct 30, 2015 6.738 6.756 6.693 6.752 279,702 +0.04(+0.61%)
Oct 29, 2015 6.716 6.725 6.675 6.711 281,421 +0.01(+0.20%)
Oct 28, 2015 6.716 6.716 6.693 6.698 197,072 -0.02(-0.34%)
Oct 27, 2015 6.634 6.720 6.634 6.720 279,148 +0.08(+1.15%)
Oct 26, 2015 6.630 6.657 6.630 6.643 249,779 -0.01(-0.14%)
Oct 23, 2015 6.680 6.698 6.630 6.652 308,774 -0.00(-0.07%)
Oct 22, 2015 6.684 6.725 6.657 6.657 210,920 -0.02(-0.34%)
Oct 21, 2015 6.702 6.707 6.671 6.680 278,670 -0.00(-0.07%)
Oct 20, 2015 6.680 6.702 6.662 6.684 187,138 -0.01(-0.20%)
Oct 19, 2015 6.684 6.702 6.662 6.698 153,482 +0.00(+0.00%)
Oct 16, 2015 6.625 6.711 6.610 6.698 383,969 +0.09(+1.44%)
Oct 15, 2015 6.558 6.616 6.531 6.603 320,467 +0.07(+1.04%)
Oct 14, 2015 6.621 6.639 6.522 6.535 447,677 -0.09(-1.30%)
Oct 13, 2015 6.657 6.684 6.616 6.621 440,718 -0.07(-1.01%)
Oct 12, 2015 6.643 6.698 6.635 6.689 326,797 +0.04(+0.54%)
Oct 09, 2015 6.540 6.666 6.535 6.652 757,077 +0.10(+1.59%)
Oct 08, 2015 6.323 6.571 6.323 6.549 1,943,745 +0.21(+3.27%)
Oct 07, 2015 6.282 6.346 6.278 6.341 333,721 +0.09(+1.37%)
Oct 06, 2015 6.246 6.260 6.233 6.255 425,166 +0.02(+0.36%)
Oct 05, 2015 6.242 6.254 6.224 6.233 544,016 +0.03(+0.44%)
Oct 02, 2015 6.192 6.219 6.152 6.206 416,857 -0.02(-0.36%)
Oct 01, 2015 6.296 6.316 6.201 6.228 338,403 -0.09(-1.36%)
Sep 30, 2015 6.296 6.327 6.215 6.314 481,688 +0.04(+0.64%)
Sep 29, 2015 6.350 6.363 6.256 6.274 277,245 -0.08(-1.20%)
Sep 28, 2015 6.471 6.471 6.332 6.350 194,499 -0.13(-2.01%)
Sep 25, 2015 6.435 6.502 6.435 6.480 347,074 +0.05(+0.84%)
Sep 24, 2015 6.431 6.435 6.390 6.426 280,016 -0.04(-0.55%)
Sep 23, 2015 6.480 6.493 6.462 6.462 165,554 -0.02(-0.35%)
Sep 22, 2015 6.453 6.484 6.444 6.484 229,369 -0.01(-0.14%)
Sep 21, 2015 6.462 6.498 6.462 6.493 303,921 +0.01(+0.14%)
Sep 18, 2015 6.435 6.498 6.435 6.484 193,597 +0.02(+0.28%)
Sep 17, 2015 6.426 6.471 6.413 6.466 248,670 +0.03(+0.42%)
Sep 16, 2015 6.439 6.466 6.413 6.439 304,336 +0.00(+0.07%)
Sep 15, 2015 6.453 6.453 6.426 6.435 184,879 -0.01(-0.14%)
Sep 14, 2015 6.466 6.471 6.431 6.444 109,111 -0.03(-0.48%)
Sep 11, 2015 6.465 6.484 6.450 6.475 122,315 -0.00(-0.07%)
Sep 10, 2015 6.453 6.493 6.448 6.480 148,853 +0.04(+0.63%)
Sep 09, 2015 6.511 6.525 6.426 6.439 153,430 -0.08(-1.17%)
Sep 08, 2015 6.516 6.529 6.502 6.516 159,548 +0.03(+0.41%)
Sep 04, 2015 6.475 6.489 6.489 6.489 234,535 +0.00(+0.05%)
Sep 03, 2015 6.471 6.525 6.471 6.486 213,815 +0.01(+0.09%)
Sep 02, 2015 6.444 6.480 6.440 6.480 160,450 +0.04(+0.63%)
Sep 01, 2015 6.408 6.439 6.408 6.439 199,553 +0.00(+0.07%)
Aug 31, 2015 6.439 6.444 6.404 6.435 213,509 +0.00(+0.00%)
Aug 28, 2015 6.431 6.462 6.422 6.435 170,886 -0.01(-0.21%)
Aug 27, 2015 6.426 6.462 6.399 6.448 262,846 +0.04(+0.63%)
Aug 26, 2015 6.382 6.415 6.346 6.408 418,598 +0.05(+0.84%)
Aug 25, 2015 6.342 6.379 6.310 6.355 375,834 +0.08(+1.28%)
Aug 24, 2015 6.226 6.357 6.048 6.275 526,020 -0.16(-2.49%)
Aug 21, 2015 6.453 6.488 6.413 6.435 303,824 -0.06(-0.96%)
Aug 20, 2015 6.502 6.513 6.453 6.497 349,925 -0.01(-0.21%)
Aug 19, 2015 6.524 6.569 6.497 6.511 338,993 -0.04(-0.54%)
Aug 18, 2015 6.577 6.586 6.533 6.546 259,251 -0.03(-0.47%)
Aug 17, 2015 6.577 6.582 6.551 6.577 200,406 +0.00(+0.07%)
Aug 14, 2015 6.528 6.582 6.528 6.573 182,856 +0.03(+0.48%)
Aug 13, 2015 6.569 6.586 6.533 6.542 292,312 -0.06(-0.88%)
Aug 12, 2015 6.524 6.600 6.520 6.600 282,027 +0.06(+0.88%)
Aug 11, 2015 6.573 6.573 6.533 6.542 286,625 -0.04(-0.61%)
Aug 10, 2015 6.617 6.631 6.573 6.582 235,712 -0.03(-0.40%)
Aug 07, 2015 6.609 6.640 6.600 6.609 213,374 -0.02(-0.27%)
Aug 06, 2015 6.706 6.722 6.595 6.626 395,784 -0.10(-1.46%)
Aug 05, 2015 6.698 6.755 6.698 6.724 318,183 +0.04(+0.60%)
Aug 04, 2015 6.689 6.715 6.684 6.684 176,340 -0.01(-0.13%)
Aug 03, 2015 6.666 6.698 6.666 6.693 177,048 +0.02(+0.27%)
Jul 31, 2015 6.605 6.689 6.605 6.675 417,444 +0.07(+1.07%)
Jul 30, 2015 6.596 6.636 6.596 6.605 397,945 -0.02(-0.23%)
Jul 29, 2015 6.600 6.640 6.591 6.620 280,693 +0.03(+0.44%)
Jul 28, 2015 6.565 6.596 6.556 6.591 439,300 +0.03(+0.47%)
Jul 27, 2015 6.591 6.591 6.518 6.560 241,724 -0.04(-0.67%)
Jul 24, 2015 6.684 6.684 6.582 6.605 254,679 -0.07(-1.06%)
Jul 23, 2015 6.693 6.705 6.666 6.675 244,970 -0.01(-0.20%)
Jul 22, 2015 6.755 6.768 6.671 6.689 353,819 -0.10(-1.43%)
Jul 21, 2015 6.804 6.808 6.764 6.786 289,696 -0.04(-0.58%)
Jul 20, 2015 6.874 6.874 6.799 6.826 169,836 -0.06(-0.90%)
Jul 17, 2015 6.861 6.888 6.857 6.888 248,180 +0.02(+0.26%)
Jul 16, 2015 6.821 6.870 6.817 6.870 211,661 +0.07(+0.97%)
Jul 15, 2015 6.804 6.830 6.795 6.804 391,244 -0.01(-0.13%)
Jul 14, 2015 6.834 6.843 6.812 6.812 228,201 -0.02(-0.26%)
Jul 13, 2015 6.861 6.861 6.830 6.830 217,576 -0.03(-0.39%)
Jul 10, 2015 6.870 6.883 6.857 6.857 128,793 +0.02(+0.32%)
Jul 09, 2015 6.865 6.870 6.834 6.834 248,114 -0.00(-0.06%)
Jul 08, 2015 6.843 6.852 6.821 6.839 269,950 -0.03(-0.39%)
Jul 07, 2015 6.879 6.887 6.808 6.865 329,038 -0.01(-0.19%)
Jul 06, 2015 6.861 6.892 6.861 6.879 180,476 -0.03(-0.38%)
Jul 02, 2015 6.888 6.905 6.905 6.905 254,935 +0.01(+0.19%)
Jul 01, 2015 6.888 6.949 6.879 6.892 321,308 +0.02(+0.36%)
Jun 30, 2015 6.854 6.902 6.841 6.867 383,835 +0.04(+0.58%)
Jun 29, 2015 6.841 6.863 6.792 6.827 162,127 -0.04(-0.58%)
Jun 26, 2015 6.946 6.946 6.867 6.867 251,278 -0.06(-0.89%)
Jun 25, 2015 7.012 7.012 6.928 6.928 215,335 -0.11(-1.50%)
Jun 24, 2015 7.007 7.034 6.986 7.034 486,752 +0.04(+0.57%)
Jun 23, 2015 6.981 7.003 6.964 6.994 215,645 -0.00(-0.06%)
Jun 22, 2015 6.972 6.999 6.950 6.999 242,896 +0.03(+0.44%)
Jun 19, 2015 6.924 6.968 6.924 6.968 238,323 +0.02(+0.32%)
Jun 18, 2015 6.937 6.981 6.937 6.946 344,991 +0.00(+0.06%)
Jun 17, 2015 6.942 6.964 6.928 6.942 204,150 -0.00(-0.06%)
Jun 16, 2015 6.906 6.946 6.885 6.946 246,340 +0.05(+0.74%)
Jun 15, 2015 6.889 6.915 6.876 6.895 180,133 +0.01(+0.09%)
Jun 12, 2015 6.915 6.928 6.876 6.889 337,336 -0.05(-0.76%)
Jun 11, 2015 6.942 6.955 6.928 6.942 130,200 -0.00(-0.06%)
Jun 10, 2015 6.968 6.968 6.946 6.946 135,700 -0.01(-0.13%)
Jun 09, 2015 6.990 6.993 6.937 6.955 154,907 -0.03(-0.38%)
Jun 08, 2015 7.012 7.016 6.977 6.981 100,350 -0.04(-0.63%)
Jun 05, 2015 7.056 7.056 6.990 7.025 288,457 -0.04(-0.62%)
Jun 04, 2015 7.113 7.117 7.071 7.069 258,807 -0.06(-0.84%)
Jun 03, 2015 7.139 7.139 7.113 7.129 159,605 -0.01(-0.15%)
Jun 02, 2015 7.104 7.148 7.104 7.139 115,256 +0.02(+0.25%)
Jun 01, 2015 7.157 7.157 7.122 7.122 159,152 -0.02(-0.33%)
May 29, 2015 7.101 7.145 7.101 7.145 97,467 +0.03(+0.37%)
May 28, 2015 7.128 7.132 7.110 7.119 125,100 -0.00(-0.06%)
May 27, 2015 7.141 7.145 7.115 7.123 174,453 +0.01(+0.12%)
May 26, 2015 7.163 7.163 7.110 7.115 112,822 -0.05(-0.67%)
May 22, 2015 7.149 7.163 7.163 7.163 145,801 +0.02(+0.24%)
May 21, 2015 7.145 7.163 7.141 7.145 239,754 +0.01(+0.13%)
May 20, 2015 7.123 7.154 7.123 7.136 180,115 +0.01(+0.18%)
May 19, 2015 7.145 7.154 7.115 7.123 203,347 -0.03(-0.49%)
May 18, 2015 7.163 7.163 7.124 7.158 151,416 +0.00(+0.03%)
May 15, 2015 7.163 7.176 7.115 7.156 166,569 +0.02(+0.27%)
May 14, 2015 7.141 7.154 7.129 7.136 162,708 +0.01(+0.18%)
May 13, 2015 7.119 7.123 7.102 7.123 179,558 -0.00(-0.06%)
May 12, 2015 7.136 7.145 7.115 7.128 108,301 -0.01(-0.12%)
May 11, 2015 7.154 7.154 7.128 7.136 190,597 -0.03(-0.49%)
May 08, 2015 7.171 7.180 7.149 7.171 111,102 +0.03(+0.37%)
May 07, 2015 7.123 7.171 7.114 7.145 249,254 +0.01(+0.18%)
May 06, 2015 7.176 7.176 7.123 7.132 164,247 -0.04(-0.55%)
May 05, 2015 7.180 7.189 7.145 7.171 231,786 -0.02(-0.30%)
May 04, 2015 7.167 7.197 7.167 7.193 144,873 +0.02(+0.30%)
May 01, 2015 7.176 7.199 7.163 7.171 185,117 +0.01(+0.10%)
Apr 30, 2015 7.164 7.173 7.155 7.164 231,930 -0.01(-0.18%)
Apr 29, 2015 7.181 7.181 7.151 7.177 230,924 -0.00(-0.06%)
Apr 28, 2015 7.216 7.220 7.177 7.181 259,789 -0.05(-0.66%)
Apr 27, 2015 7.238 7.246 7.203 7.229 236,104 +0.01(+0.12%)
Apr 24, 2015 7.233 7.251 7.212 7.220 355,403 +0.00(+0.00%)
Apr 23, 2015 7.216 7.225 7.200 7.220 224,447 +0.01(+0.18%)
Apr 22, 2015 7.216 7.216 7.194 7.207 142,303 +0.00(+0.00%)
Apr 21, 2015 7.168 7.238 7.168 7.207 356,250 +0.04(+0.60%)
Apr 20, 2015 7.177 7.207 7.160 7.164 323,617 +0.00(+0.00%)
Apr 17, 2015 7.168 7.173 7.151 7.164 212,283 -0.02(-0.22%)
Apr 16, 2015 7.160 7.181 7.142 7.180 294,950 +0.03(+0.40%)
Apr 15, 2015 7.151 7.164 7.134 7.151 340,285 +0.01(+0.12%)
Apr 14, 2015 7.121 7.142 7.121 7.142 185,937 +0.01(+0.18%)
Apr 13, 2015 7.142 7.142 7.122 7.129 128,976 -0.00(-0.06%)
Apr 10, 2015 7.134 7.142 7.116 7.134 85,083 +0.01(+0.14%)
Apr 09, 2015 7.116 7.134 7.116 7.124 163,226 +0.01(+0.10%)
Apr 08, 2015 7.112 7.129 7.108 7.116 176,523 -0.00(-0.06%)
Apr 07, 2015 7.090 7.121 7.090 7.121 148,196 +0.02(+0.26%)
Apr 06, 2015 7.082 7.103 7.075 7.102 154,714 +0.02(+0.29%)
Apr 02, 2015 7.086 7.082 7.082 7.082 93,447 +0.01(+0.12%)
Apr 01, 2015 7.047 7.099 7.047 7.073 183,759 +0.02(+0.29%)
Mar 31, 2015 7.040 7.083 7.040 7.053 273,723 -0.01(-0.13%)
Mar 30, 2015 7.053 7.066 7.044 7.062 112,130 +0.02(+0.32%)
Mar 27, 2015 7.044 7.057 7.031 7.040 249,818 -0.00(-0.06%)
Mar 26, 2015 7.036 7.053 7.031 7.044 160,095 +0.01(+0.12%)
Mar 25, 2015 7.053 7.079 7.036 7.036 294,753 -0.03(-0.43%)
Mar 24, 2015 7.049 7.070 7.036 7.066 196,500 +0.00(+0.06%)
Mar 23, 2015 7.040 7.062 7.031 7.062 163,486 +0.00(+0.06%)
Mar 20, 2015 7.010 7.062 7.010 7.057 269,822 +0.06(+0.86%)
Mar 19, 2015 7.027 7.027 6.984 6.997 197,816 -0.04(-0.59%)
Mar 18, 2015 6.980 7.040 6.975 7.038 243,843 +0.04(+0.59%)
Mar 17, 2015 7.027 7.027 6.967 6.997 256,637 -0.03(-0.37%)
Mar 16, 2015 7.018 7.027 6.975 7.023 273,440 +0.02(+0.31%)
Mar 13, 2015 6.988 7.001 6.967 7.001 141,718 +0.01(+0.18%)
Mar 12, 2015 6.988 7.001 6.984 6.988 164,538 +0.00(+0.06%)
Mar 11, 2015 6.980 6.993 6.975 6.984 102,944 +0.00(+0.06%)
Mar 10, 2015 6.988 7.010 6.975 6.980 163,303 -0.02(-0.31%)
Mar 09, 2015 6.997 7.027 6.997 7.001 119,996 -0.01(-0.12%)
Mar 06, 2015 7.044 7.053 7.001 7.010 362,388 -0.03(-0.49%)
Mar 05, 2015 7.062 7.070 7.044 7.044 241,437 -0.02(-0.24%)
Mar 04, 2015 7.044 7.070 7.040 7.062 192,247 +0.00(+0.06%)
Mar 03, 2015 7.070 7.070 7.014 7.057 221,111 -0.01(-0.18%)
Mar 02, 2015 7.105 7.114 7.066 7.070 143,111 -0.03(-0.44%)
Feb 27, 2015 7.059 7.102 7.059 7.102 186,656 +0.03(+0.42%)
Feb 26, 2015 7.068 7.076 7.047 7.072 175,556 +0.00(+0.06%)
Feb 25, 2015 7.055 7.072 7.038 7.068 217,216 +0.03(+0.36%)
Feb 24, 2015 7.046 7.055 7.020 7.042 192,194 +0.00(+0.00%)
Feb 23, 2015 7.003 7.059 6.995 7.042 416,619 +0.05(+0.67%)
Feb 20, 2015 7.012 7.012 6.982 6.995 233,256 -0.00(-0.06%)
Feb 19, 2015 6.991 7.016 6.986 6.999 296,776 -0.01(-0.18%)
Feb 18, 2015 7.008 7.016 6.978 7.012 468,487 +0.02(+0.24%)
Feb 17, 2015 7.008 7.008 6.973 6.995 279,252 -0.01(-0.12%)
Feb 13, 2015 6.982 7.003 7.003 7.003 185,826 +0.03(+0.43%)
Feb 12, 2015 6.986 6.986 6.952 6.973 229,408 +0.00(+0.06%)
Feb 11, 2015 6.943 6.978 6.943 6.969 237,159 +0.01(+0.18%)
Feb 10, 2015 6.939 6.973 6.939 6.956 319,161 +0.00(+0.06%)
Feb 09, 2015 6.896 6.952 6.896 6.952 267,237 +0.05(+0.68%)
Feb 06, 2015 6.905 6.926 6.905 6.905 160,339 -0.01(-0.19%)
Feb 05, 2015 6.845 6.918 6.845 6.918 316,658 +0.09(+1.25%)
Feb 04, 2015 6.845 6.875 6.824 6.832 356,196 -0.03(-0.37%)
Feb 03, 2015 6.841 6.862 6.841 6.858 480,567 +0.03(+0.44%)
Feb 02, 2015 6.862 6.862 6.828 6.828 231,659 -0.03(-0.46%)
Jan 30, 2015 6.859 6.872 6.851 6.859 172,905 -0.02(-0.25%)
Jan 29, 2015 6.855 6.876 6.834 6.876 223,842 +0.03(+0.50%)
Jan 28, 2015 6.872 6.881 6.838 6.842 221,414 -0.04(-0.54%)
Jan 27, 2015 6.864 6.885 6.847 6.879 203,837 +0.00(+0.04%)
Jan 26, 2015 6.885 6.902 6.876 6.876 338,075 -0.02(-0.25%)
Jan 23, 2015 6.855 6.906 6.847 6.893 553,739 +0.04(+0.56%)
Jan 22, 2015 6.830 6.864 6.813 6.855 354,847 +0.04(+0.62%)
Jan 21, 2015 6.804 6.825 6.783 6.813 353,534 +0.01(+0.19%)
Jan 20, 2015 6.830 6.830 6.787 6.800 204,325 -0.04(-0.56%)
Jan 16, 2015 6.808 6.838 6.804 6.838 293,109 +0.03(+0.50%)
Jan 15, 2015 6.838 6.838 6.774 6.804 368,630 -0.01(-0.19%)
Jan 14, 2015 6.766 6.817 6.745 6.817 368,722 -0.02(-0.25%)
Jan 13, 2015 6.830 6.864 6.817 6.834 310,095 +0.01(+0.12%)
Jan 12, 2015 6.889 6.889 6.800 6.825 449,657 -0.05(-0.74%)
Jan 09, 2015 6.868 6.896 6.855 6.876 231,292 +0.00(+0.00%)
Jan 08, 2015 6.808 6.876 6.808 6.876 426,135 +0.08(+1.25%)
Jan 07, 2015 6.796 6.847 6.787 6.791 575,106 +0.01(+0.21%)
Jan 06, 2015 6.766 6.796 6.757 6.778 196,080 -0.01(-0.14%)
Jan 05, 2015 6.787 6.792 6.753 6.787 188,597 -0.03(-0.37%)
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.