FIRST TRUST STRATEGIC HIGHINC2 $15.90

down -0.03


18/6/2013 04:18 PM  |  NYSE : FHY  |  Industries :
Type:

FHY historical data

Date Open High Low Close Volume
6/17/2013 15.90 15.93 15.80 15.93 362
6/14/2013 15.74 15.89 15.74 15.89 324
6/13/2013 15.52 15.90 15.51 15.73 1600
6/12/2013 15.75 16.01 15.60 15.72 886
6/11/2013 16.08 16.08 15.82 15.96 566
6/10/2013 16.29 16.29 16.06 16.11 673
6/7/2013 16.38 16.38 16.10 16.21 771
6/6/2013 16.27 16.31 16.20 16.29 513
6/5/2013 16.47 16.55 16.27 16.33 520
6/4/2013 16.40 16.40 16.11 16.39 681
6/3/2013 16.54 16.59 16.08 16.31 1075
5/31/2013 16.65 16.71 16.26 16.53 1134
5/30/2013 16.65 17.00 16.62 16.73 554
5/29/2013 16.81 16.87 16.60 16.72 564
5/28/2013 17.05 17.12 16.88 16.91 655
5/24/2013 17.03 17.13 16.94 17.06 871
5/23/2013 17.15 17.20 17.12 17.16 368
5/22/2013 17.24 17.29 17.20 17.20 227
5/21/2013 17.36 17.36 17.22 17.28 226
5/20/2013 17.38 17.40 17.28 17.29 379
5/17/2013 17.29 17.31 17.25 17.29 181
5/16/2013 17.26 17.33 17.24 17.27 206
5/15/2013 17.29 17.35 17.22 17.34 412
5/14/2013 17.25 17.29 17.24 17.29 155
5/13/2013 17.28 17.32 17.22 17.30 336
5/10/2013 17.20 17.32 17.20 17.32 203
5/9/2013 17.30 17.32 17.20 17.22 511
5/8/2013 17.30 17.36 17.24 17.36 467
5/7/2013 17.20 17.31 17.20 17.30 193
5/6/2013 17.26 17.28 17.16 17.25 379
5/3/2013 17.34 17.36 17.25 17.27 300
5/2/2013 17.25 17.41 17.25 17.41 158
5/1/2013 17.28 17.32 17.25 17.32 42
4/30/2013 17.45 17.45 17.35 17.41 232
4/29/2013 17.30 17.48 17.30 17.44 398
4/26/2013 17.18 17.35 17.18 17.35 177
4/25/2013 17.16 17.31 17.16 17.25 293
4/24/2013 17.25 17.31 17.19 17.20 213
4/23/2013 17.17 17.35 17.17 17.24 373
4/22/2013 17.15 17.26 17.05 17.20 414
4/19/2013 17.14 17.22 17.12 17.20 203
4/18/2013 17.15 17.24 17.13 17.22 153
4/17/2013 17.15 17.28 17.12 17.20 389
4/16/2013 17.15 17.28 17.14 17.24 475
4/15/2013 17.25 17.25 17.12 17.20 385
4/12/2013 17.27 17.32 17.20 17.32 202
4/11/2013 17.15 17.29 17.15 17.27 297
4/10/2013 17.17 17.26 17.17 17.26 238
4/9/2013 16.99 17.19 16.99 17.19 231
4/8/2013 17.04 17.24 17.03 17.09 198
4/5/2013 16.92 17.14 16.91 17.14 345
4/4/2013 17.03 17.10 17.00 17.07 467
4/3/2013 17.14 17.21 17.02 17.10 321
4/2/2013 17.13 17.22 17.09 17.21 261
4/1/2013 17.21 17.21 17.05 17.15 249
3/28/2013 17.26 17.28 17.17 17.26 253
3/27/2013 17.09 17.29 17.07 17.27 303
3/26/2013 17.14 17.23 17.08 17.20 412
3/25/2013 17.18 17.29 17.08 17.10 255
3/22/2013 17.11 17.19 17.11 17.19 158
3/21/2013 17.07 17.21 17.07 17.17 167
3/20/2013 17.07 17.14 17.06 17.14 286
3/19/2013 17.05 17.13 17.00 17.10 258
3/18/2013 16.88 17.06 16.73 17.01 456
3/15/2013 17.08 17.08 16.88 16.89 476
3/14/2013 17.15 17.18 17.01 17.08 710
3/13/2013 17.27 17.27 17.11 17.15 367
3/12/2013 17.28 17.33 17.16 17.22 396
3/11/2013 17.39 17.40 17.29 17.36 229
3/8/2013 17.38 17.38 17.27 17.36 268
3/7/2013 17.25 17.37 17.24 17.37 393
3/6/2013 17.34 17.35 17.23 17.26 354
3/5/2013 17.41 17.48 17.28 17.40 685
3/4/2013 17.52 17.52 17.36 17.41 270
3/1/2013 17.43 17.45 17.33 17.45 389
2/28/2013 17.40 17.49 17.36 17.48 673
2/27/2013 17.27 17.43 17.24 17.40 620
2/26/2013 17.29 17.34 17.16 17.29 410
2/25/2013 17.25 17.43 17.25 17.28 1085
2/22/2013 17.16 17.24 17.15 17.20 470
2/21/2013 17.18 17.21 17.07 17.20 722
2/20/2013 17.15 17.22 17.14 17.18 344
2/19/2013 17.15 17.17 17.12 17.17 432
2/15/2013 17.10 17.15 17.08 17.15 213
2/14/2013 17.01 17.16 17.00 17.14 410
2/13/2013 17.07 17.13 17.01 17.05 297
2/12/2013 17.03 17.14 17.01 17.12 289
2/11/2013 17.01 17.04 16.92 17.03 270
2/8/2013 16.96 17.03 16.95 17.03 331
2/7/2013 16.95 16.98 16.92 16.97 462
2/6/2013 17.06 17.11 16.97 16.98 352
2/5/2013 17.00 17.11 17.00 17.10 425
2/4/2013 17.07 17.07 17.01 17.02 175
2/1/2013 17.13 17.16 17.08 17.09 48
1/31/2013 17.20 17.25 17.17 17.24 326
1/30/2013 17.24 17.32 17.21 17.23 285
1/29/2013 17.22 17.28 17.21 17.26 265
1/28/2013 17.30 17.31 17.20 17.28 275
1/25/2013 17.21 17.30 17.21 17.28 128
1/24/2013 17.20 17.31 17.19 17.26 268
Marketplace
Trading Center