$12.43 +0.05 (%) First Tr Strg Hi II Shs of Benef Interest - New York Stock Exchange, Inc.

Jan. 19, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FHY historical data

Date Open High Low Close Volume
1/19/201712.4212.4412.3712.4345,445
1/18/201712.4112.4512.3512.3846,506
1/17/201712.4712.4712.4012.4429,210
1/13/201712.4012.4512.4012.4532,380
1/12/201712.4112.4112.3712.4123,598
1/11/201712.4512.4512.3712.4337,145
1/10/201712.4312.4312.4112.4216,165
1/9/201712.3912.4112.3712.4013,259
1/6/201712.3912.3912.3512.3912,341
1/5/201712.3912.3912.3212.3519,997
1/4/201712.3512.3612.3212.3626,892
1/3/201712.2112.3312.2112.3343,653
12/30/201612.2012.2812.2012.2835,226
12/29/201612.2112.2712.1812.2035,244
12/28/201612.1812.2312.1112.2032,756
12/27/201612.1712.2112.1612.1717,254
12/23/201612.1812.2012.1512.1814,008
12/22/201612.1612.2012.1612.1620,064
12/21/201612.1412.1812.1412.1823,829
12/20/201612.2612.3912.1412.1496,717
12/19/201612.2012.3012.1812.2782,270
12/16/201612.2112.2412.2112.2334,176
12/15/201612.2712.2712.1812.2433,431
12/14/201612.2212.3012.1612.2260,997
12/13/201612.1812.2812.1812.26124,958
12/12/201612.1912.1912.1512.18166,401
12/9/201612.1112.1612.1112.1623,811
12/8/201612.0512.1512.0312.11194,703
12/7/201612.0412.1212.0412.0914,322
12/6/201611.9812.0411.9712.0126,326
12/5/201611.9911.9911.9611.9714,573
12/2/201611.8712.0111.8711.9726,873
12/1/201611.9512.0011.9111.9261,347
11/30/201612.0612.0611.9912.0234,614
11/29/201612.0212.0612.0212.0425,249
11/28/201611.9912.0711.9912.0446,643
11/25/201611.9812.0511.9812.0443,750
11/23/201611.9111.9911.9111.9731,994
11/22/201611.9111.9711.9111.9538,646
11/21/201611.7411.8911.7411.8746,761
11/18/201611.7411.8111.7411.7736,088
11/17/201611.6911.7711.6911.7543,171
11/16/201611.6511.7311.6511.7115,207
11/15/201611.5211.7211.5211.7033,014
11/14/201611.4911.4911.3911.4846,273
11/11/201611.5011.5511.4811.4851,012
11/10/201611.7711.7711.5211.5381,939
11/9/201611.6711.8111.6711.7631,610
11/8/201611.8611.8711.7811.8622,384
11/7/201611.9011.9011.8311.8728,919
11/4/201611.7911.8611.7811.8037,977
11/3/201611.8411.8411.7711.8035,893
11/2/201611.9411.9611.7411.8140,035
11/1/201612.0712.0711.9111.9195,006
10/31/201612.1712.4812.1412.1461,425
10/28/201612.2212.2212.0712.1427,700
10/27/201612.2012.2412.1712.1940,015
10/26/201612.1512.2112.1412.2080,357
10/25/201612.1812.2112.1512.1542,719
10/24/201612.1612.1812.1612.1813,917
10/21/201612.1612.2012.1412.1732,955
10/20/201612.1412.2112.0912.1525,715
10/19/201612.1012.1912.1012.1822,018
10/18/201612.0712.1512.0612.1039,990
10/17/201612.1512.1712.0212.0625,886
10/14/201612.1512.1612.1012.1319,130
10/13/201612.0712.1012.0212.1023,252
10/12/201612.1712.1712.1112.1135,735
10/11/201612.2012.2012.0512.1558,172
10/10/201612.1612.2812.1512.2226,816
10/7/201612.2212.2312.1412.1429,761
10/6/201612.1812.2412.1812.2034,909
10/5/201612.1712.2112.1712.1930,714
10/4/201612.2212.2512.1412.2249,519
10/3/201612.2812.2812.1912.2318,167
9/30/201612.3212.3512.2412.3415,762
9/29/201612.3012.3212.2212.2613,720
9/28/201612.1812.2912.1812.2816,138
9/27/201612.1812.1812.1412.1819,170
9/26/201612.0512.1712.0512.1219,159
9/23/201612.2212.2212.1412.2236,920
9/22/201612.1512.2412.1412.1837,242
9/21/201612.0212.1212.0012.1223,788
9/20/201611.9612.0411.9611.996,661
9/19/201611.9512.0511.9411.9521,093
9/16/201611.9211.9511.9011.9224,834
9/15/201611.8611.9811.7311.9419,800
9/14/201611.9211.9611.8911.8917,626
9/13/201612.1112.1111.9011.9238,741
9/12/201612.1012.1912.0012.1351,511
9/9/201612.2212.2211.9812.1565,004
9/8/201612.2612.2912.2412.2914,402
9/7/201612.2812.2812.2112.2812,170
9/6/201612.2412.2812.2312.2620,953
9/2/201612.2212.2812.2112.2430,143
9/1/201612.2112.2412.1612.2128,627
8/31/201612.2712.2912.2312.2840,994
8/30/201612.3012.3012.2612.2628,217
8/29/201612.2012.3012.2012.2827,995
8/26/201612.2012.2712.1612.2240,467
  • Showing 1-100 of 1,267 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center