$10.10 -0.07 (%) First Tr Strg Hi II Shs of Benef Interest - NYSE

Feb. 9, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FHY historical data

Date Open High Low Close Volume
2/9/201610.0910.1210.0310.1052,358
2/8/201610.3010.3110.1210.1730,585
2/5/201610.4110.4110.3610.3715,715
2/4/201610.3910.4510.3910.4443,709
2/3/201610.3910.4710.3310.4438,707
2/2/201610.4410.4410.3510.3926,779
2/1/201610.5310.5310.4210.4853,726
1/29/201610.4510.6010.4510.60118,605
1/28/201610.3710.4910.3710.4986,801
1/27/201610.2810.3610.2210.3279,939
1/26/201610.1810.3810.1810.3149,005
1/25/201610.1810.2110.1510.1671,784
1/22/201610.1710.3210.1710.2253,256
1/21/20169.9610.139.9410.07109,284
1/20/201610.1910.209.829.96114,990
1/19/201610.4210.4210.1810.2261,737
1/15/201610.5010.5310.3510.3945,875
1/14/201610.7010.7010.5210.6443,785
1/13/201610.8610.8910.6510.6639,982
1/12/201610.8710.9610.8310.8579,797
1/11/201610.9810.9910.8610.8747,202
1/8/201611.0111.0610.9510.9645,111
1/7/201611.0211.0811.0111.0283,929
1/6/201611.0311.1211.0311.1122,223
1/5/201610.9911.1210.9911.1141,071
1/4/201611.0011.0410.9211.0153,535
12/31/201511.0111.2111.0111.1369,445
12/30/201511.1211.1311.0311.0761,639
12/29/201511.1011.1911.1011.1229,717
12/28/201511.1911.1910.9811.0945,520
12/24/201511.1611.2411.1611.1931,427
12/23/201511.1511.2211.1111.18121,720
12/22/201511.0211.1511.0211.1555,517
12/21/201511.1011.1410.9811.0587,600
12/18/201511.0711.1111.0011.1193,526
12/17/201511.0611.0610.9511.0453,080
12/16/201510.7911.0310.7911.0164,803
12/15/201510.7110.8010.7110.79117,648
12/14/201510.7910.8110.5510.6566,380
12/11/201511.0711.0710.7910.8482,575
12/10/201511.1711.1711.1211.1417,939
12/9/201511.2711.2711.1411.1537,900
12/8/201511.1911.2611.1711.2251,133
12/7/201511.3211.3911.2711.2721,517
12/4/201511.3611.4211.3611.398,763
12/3/201511.3811.4411.3811.4328,084
12/2/201511.3911.4511.3911.4029,037
12/1/201511.3811.4511.3711.4417,674
11/30/201511.4611.5211.4511.5119,787
11/27/201511.5011.5011.4411.4718,047
11/25/201511.4311.4811.4311.468,716
11/24/201511.4411.4911.4411.479,264
11/23/201511.5311.5611.4811.4920,852
11/20/201511.4911.5711.4811.5440,331
11/19/201511.5611.5811.5511.5519,871
11/18/201511.5611.6211.5611.6013,551
11/17/201511.6811.6911.5611.5735,086
11/16/201511.6511.6711.6111.6517,820
11/13/201511.6011.6711.6011.6150,627
11/12/201511.6311.6811.6211.6425,269
11/11/201511.7611.7611.6511.6618,785
11/10/201511.7111.8111.6511.7252,278
11/9/201511.9511.9511.7111.7655,389
11/6/201512.0212.0211.9111.9525,504
11/5/201512.0712.0712.0112.0432,111
11/4/201512.0512.0712.0412.0751,076
11/3/201512.0712.1212.0712.1131,682
11/2/201512.0912.1212.0412.1033,434
10/30/201512.0812.2112.0812.2131,092
10/29/201512.0112.1212.0012.0956,461
10/28/201512.1412.1512.0812.0926,112
10/27/201512.0812.1312.0812.1017,996
10/26/201512.1112.1612.0912.1123,869
10/23/201512.1012.2012.1012.1724,246
10/22/201512.1012.1512.0812.1120,377
10/21/201512.0212.0712.0212.0618,566
10/20/201512.0612.0912.0312.0334,247
10/19/201512.0412.0612.0012.0626,950
10/16/201511.9512.0311.9412.0233,554
10/15/201511.8911.9411.8511.9135,226
10/14/201511.9111.9211.8611.9121,179
10/13/201511.9211.9711.9111.9324,623
10/12/201511.9712.0011.9511.9735,914
10/9/201511.8611.9811.8611.9643,635
10/8/201511.6211.8911.6211.8857,209
10/7/201511.5511.7211.5511.7053,454
10/6/201511.4111.5811.4111.5722,012
10/5/201511.3911.4611.3811.4630,346
10/2/201511.1811.3611.0811.3451,062
10/1/201511.3811.3811.2511.3021,160
9/30/201511.4911.5311.4711.5034,909
9/29/201511.5311.5511.4511.5169,100
9/28/201511.8211.8211.5911.5914,208
9/25/201511.9111.9111.8311.8320,080
9/24/201511.9611.9611.8711.9329,513
9/23/201511.9912.0311.9612.0226,986
9/22/201512.0012.0511.9912.0022,618
9/21/201512.1212.1612.1212.1322,043
9/18/201511.9912.1311.9912.1216,495
9/17/201511.9712.1011.9712.0823,467
  • Showing 1-100 of 1,267 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center