$14.15 -0.04 (%) First Tr Strg Hi II Shs of Benef Interest - NYSE

Apr. 17, 2015 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FHY historical data

Date Open High Low Close Volume
4/17/201514.1314.1514.1214.1528,823
4/16/201514.1914.1914.1414.1930,703
4/15/201514.1914.2014.1514.2024,645
4/14/201514.1314.1814.1114.1847,787
4/13/201514.1014.1314.0814.1227,829
4/10/201514.0914.1214.0714.0960,993
4/9/201514.1214.1214.0514.1067,288
4/8/201514.1414.1514.0714.1129,030
4/7/201514.1514.1514.0814.1347,628
4/6/201514.0814.1714.0814.1439,655
4/2/201514.1014.1214.0814.1227,552
4/1/201514.1514.1714.0714.1239,541
3/31/201514.1714.2214.1714.2241,533
3/30/201514.1914.2314.1614.1957,698
3/27/201514.1814.2114.1614.1951,201
3/26/201514.1814.2514.1214.1826,893
3/25/201514.2114.2414.1714.2344,834
3/24/201514.2214.2814.2114.2119,979
3/23/201514.3014.3014.2214.2817,992
3/20/201514.2214.3014.2114.3040,626
3/19/201514.2314.2714.1614.2126,448
3/18/201514.1414.2814.1014.2827,845
3/17/201514.2014.2314.1614.1622,641
3/16/201514.2514.2914.2214.2417,119
3/13/201514.3014.3014.2314.285,422
3/12/201514.2314.3414.2114.2912,706
3/11/201514.2314.3014.2314.2911,505
3/10/201514.2714.3414.2114.2538,984
3/9/201514.4014.4014.2914.3420,698
3/6/201514.4514.4514.3114.3328,510
3/5/201514.5014.5014.4414.4426,197
3/4/201514.4514.5014.4114.5031,525
3/3/201514.4814.4814.4314.4318,640
3/2/201514.5014.5214.4614.4618,606
2/27/201514.5214.5714.5214.5616,665
2/26/201514.5614.5914.5214.5326,293
2/25/201514.4914.5514.4714.5532,712
2/24/201514.4014.4814.4014.4861,571
2/23/201514.3914.5114.3914.4487,426
2/20/201514.4714.4814.2414.4845,411
2/19/201514.4114.5314.4114.5128,065
2/18/201514.4414.4514.4214.4414,139
2/17/201514.5014.5014.4314.4417,424
2/13/201514.4714.5114.4514.4815,735
2/12/201514.3814.4514.3814.4524,284
2/11/201514.3914.4214.3614.3911,551
2/10/201514.3014.4214.3014.4230,499
2/9/201514.3614.4114.3414.3637,559
2/6/201514.3314.3914.3314.3726,243
2/5/201514.2814.4514.2814.3728,337
2/4/201514.2414.3514.2414.2927,634
2/3/201514.2314.3014.2014.2944,929
2/2/201514.3814.3814.1614.1960,688
1/30/201514.3814.4314.3414.4323,149
1/29/201514.4814.4814.3014.4429,818
1/28/201514.3814.4414.3514.4422,299
1/27/201514.3514.4014.2714.4032,837
1/26/201514.3114.4114.3114.4127,616
1/23/201514.3114.3614.3114.3430,717
1/22/201514.3514.3714.3014.3141,926
1/21/201514.3214.3614.2814.3223,947
1/20/201514.3514.3514.3014.358,838
1/16/201514.3214.3814.3114.3730,888
1/15/201514.5014.5014.2914.3118,998
1/14/201514.2414.4214.2114.3928,845
1/13/201514.4614.5014.4214.4413,656
1/12/201514.5014.5014.3714.4630,273
1/9/201514.4914.4914.3414.4716,550
1/8/201514.2914.4114.2514.4132,927
1/7/201514.3114.3514.2014.2722,799
1/6/201514.2214.3214.2014.2826,389
1/5/201514.5114.5114.1814.3031,456
1/2/201514.3814.5914.3214.5633,770
12/31/201414.2814.5014.2614.5053,978
12/30/201414.3714.4414.3314.3438,716
12/29/201414.5014.5114.4014.4755,728
12/26/201414.4314.5414.4214.5138,764
12/24/201414.4114.4614.4014.4338,651
12/23/201414.3114.4014.3114.4045,800
12/22/201414.3514.4114.2914.3447,309
12/19/201414.2114.4114.2114.3530,033
12/18/201414.1114.3014.0614.1649,537
12/17/201413.6814.1413.6814.0748,884
12/16/201413.7513.8713.6013.7583,620
12/15/201414.0014.0113.8613.9045,948
12/12/201414.1714.1914.0114.0536,067
12/11/201414.4414.4414.2014.2435,843
12/10/201414.6214.6714.3114.3831,725
12/9/201414.6214.6214.4814.5948,113
12/8/201414.8014.8314.5314.6570,222
12/5/201414.8914.9214.7014.8372,339
12/4/201414.9514.9814.7414.8778,474
12/3/201415.0015.1414.9014.9840,224
12/2/201415.0015.0915.0015.0128,510
12/1/201415.2915.2915.0015.0340,247
11/28/201415.3015.3615.2115.3624,598
11/26/201415.4015.4015.3115.3324,603
11/25/201415.2615.3115.1015.2936,539
11/24/201415.2815.3015.2615.298,484
11/21/201415.2715.3215.2415.2815,434
  • Showing 1-100 of 1,268 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center