$11.62 -0.03 (%) First Tr Strg Hi II Shs of Benef Interest - New York Stock Exchange, Inc.

May. 4, 2016 | 03:59 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
5/3/201611.6811.6811.6211.6528,189
5/2/201611.6811.7511.6811.7124,528
4/29/201611.7611.8311.7411.8014,559
4/28/201611.7011.8311.7011.7528,783
4/27/201611.7111.7611.7111.7517,503
4/26/201611.6711.7511.6611.7113,975
4/25/201611.7011.7011.6311.6630,269
4/22/201611.7311.7511.6711.6927,256
4/21/201611.6811.7311.6611.6727,783
4/20/201611.6011.6711.5411.6520,371
4/19/201611.5511.6211.5111.6029,046
4/18/201611.4311.5211.4311.5212,563
4/15/201611.4611.4811.4011.4621,078
4/14/201611.4411.4511.4211.448,496
4/13/201611.3211.4211.3211.4237,558
4/12/201611.2911.3411.2911.3215,678
4/11/201611.2711.3111.2611.2731,745
4/8/201611.2911.2911.2511.266,963
4/7/201611.2011.2311.1911.217,043
4/6/201611.1911.2811.1711.2858,294
4/5/201611.2011.2211.1411.2027,634
4/4/201611.2411.2411.1811.1931,653
4/1/201611.1711.2711.0311.2424,802
3/31/201611.3611.4011.3611.3720,707
3/30/201611.3211.3911.3111.3130,274
3/29/201611.3011.3211.2611.3014,806
3/28/201611.3511.3611.2611.2631,005
3/24/201611.4511.4511.3411.3524,343
3/23/201611.4611.5011.4611.4814,484
3/22/201611.5011.5111.4811.4917,955
3/21/201611.5211.5311.5011.5038,313
3/18/201611.4611.5311.4311.5331,689
3/17/201611.5611.5611.4111.4133,598
3/16/201611.2111.3411.2111.3421,081
3/15/201611.2711.2711.1311.2025,253
3/14/201611.2611.2611.2011.259,907
3/11/201611.2011.2811.2011.2425,804
3/10/201611.1211.1511.0811.1446,131
3/9/201611.0911.0911.0311.0935,654
3/8/201610.9511.0910.9011.0352,750
3/7/201610.8510.9910.8510.9967,513
3/4/201610.7310.9010.7310.8833,250
3/3/201610.6310.7910.6310.7540,139
3/2/201610.8010.8010.6310.6743,626
3/1/201610.4910.7810.4710.78177,535
2/29/201610.3910.5910.3910.5928,747
2/26/201610.3610.4510.3610.4125,791
2/25/201610.2410.4010.2410.4029,082
2/24/201610.1710.2810.1710.2727,696
2/23/201610.2210.2810.2210.2626,666
2/22/201610.2310.2910.2310.2757,882
2/19/201610.1010.1810.1010.1866,133
2/18/201610.1010.1810.1010.1351,333
2/17/201610.1210.1410.0810.1258,477
2/16/201610.0310.1110.0110.0432,915
2/12/20169.9310.059.9310.0440,074
2/11/20169.999.999.879.9131,158
2/10/201610.1010.1410.0610.0744,068
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
  • Showing 1-100 of 1,267 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center