$15.47 +0.05 (%) First Tr Strg Hi II Shs of Benef Interest - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FHY historical data

Date Open High Low Close Volume
10/24/201415.4915.5115.4215.4717,357
10/23/201415.4715.4715.4015.4213,803
10/22/201415.2415.3715.2415.3327,625
10/21/201415.1315.3015.1315.3034,984
10/20/201415.0315.2115.0315.1335,716
10/17/201414.9415.1514.9415.1016,543
10/16/201414.6114.9414.5514.9239,412
10/15/201414.8214.8214.2614.74100,340
10/14/201415.0015.0514.8414.9039,292
10/13/201415.1615.2415.0315.0518,717
10/10/201415.2715.4115.1815.2019,101
10/9/201415.3615.3915.2515.2523,490
10/8/201415.3715.4015.3515.4032,557
10/7/201415.3515.3915.3015.3937,133
10/6/201415.2815.3715.2815.3531,350
10/3/201415.2115.3015.2115.3021,176
10/2/201415.1615.3115.1615.2425,509
10/1/201415.3015.3115.2315.2514,620
9/30/201415.3615.3915.2915.3923,624
9/29/201415.3815.3815.2115.3230,019
9/26/201415.2915.4015.2315.3833,767
9/25/201415.4515.4515.2715.3425,333
9/24/201415.4915.4915.4015.4127,924
9/23/201415.4015.5415.4015.4522,215
9/22/201415.6015.6015.4015.4224,224
9/19/201415.4615.5915.4615.5625,172
9/18/201415.5315.5715.4415.5047,793
9/17/201415.4815.4815.4115.4721,331
9/16/201415.4015.4415.3715.4320,987
9/15/201415.4315.4315.3315.3682,385
9/12/201415.4015.4115.3615.3818,658
9/11/201415.4615.4915.4015.4040,155
9/10/201415.4715.5215.4315.4439,841
9/9/201415.5715.5715.5015.5028,807
9/8/201415.6515.6515.5415.5724,891
9/5/201415.5815.6115.5615.6016,410
9/4/201415.5715.6415.5715.5927,900
9/3/201415.6015.6215.5915.6050,804
9/2/201415.7015.7015.6315.6362,880
8/29/201415.7215.7715.7215.7727,763
8/28/201415.8115.8115.7515.7717,786
8/27/201415.8415.8515.7515.8231,571
8/26/201415.7815.8315.7815.8126,619
8/25/201415.7815.7815.7115.7617,706
8/22/201415.7415.7515.7015.7228,136
8/21/201415.8315.8315.7215.7432,036
8/20/201415.7915.8115.7215.7610,739
8/19/201415.7715.7715.7115.7627,409
8/18/201415.7115.7515.6515.7051,136
8/15/201415.7815.7815.6015.6633,478
8/14/201415.7215.7215.6915.7019,919
8/13/201415.7015.7715.6415.6624,868
8/12/201415.6115.7015.6015.6615,131
8/11/201415.5615.6015.4715.5836,747
8/8/201415.4715.5415.3915.5023,591
8/7/201415.5115.5115.3015.3931,425
8/6/201415.2515.4515.2515.4341,726
8/5/201415.4715.4715.2515.2864,831
8/4/201415.5715.5715.4815.4916,250
8/1/201415.5415.6415.5015.56119,611
7/31/201415.9015.9015.5115.6056,687
7/30/201416.1016.1515.8815.8821,000
7/29/201416.1316.1916.0816.1022,580
7/28/201416.0916.1316.0116.1250,723
7/25/201416.0016.0415.9716.0319,281
7/24/201416.0216.0815.5615.9626,784
7/23/201415.9015.9915.8515.9948,304
7/22/201415.8815.9515.8815.9116,773
7/21/201415.9816.0015.8415.8743,181
7/18/201415.9416.0615.9215.9619,986
7/17/201416.1316.2315.8915.9345,138
7/16/201416.1516.1516.0616.0922,446
7/15/201416.2016.2016.0316.0628,338
7/14/201416.2216.2216.0816.1416,781
7/11/201416.0816.1616.0816.1422,220
7/10/201416.0516.1116.0116.0124,609
7/10/201420.0620.0620.0620.06150
7/9/201416.1516.1516.0216.0320,479
7/9/201420.0420.0420.0420.0470
7/8/201416.1216.1816.0716.1217,693
7/8/201420.0820.0820.0820.08100
7/7/201416.1316.1716.1016.1220,624
7/7/201420.0820.0820.0820.080
7/4/201420.0820.0820.0820.086,088
7/3/201416.2516.2516.0716.0716,104
7/3/201420.0920.0920.0920.09616
7/2/201416.2916.3016.1616.2029,826
7/2/201419.9519.9519.9519.950
7/1/201416.3516.3516.2316.2724,015
6/30/201416.3516.3516.3116.3513,941
6/30/201419.9719.9719.9719.970
6/27/201416.3116.3516.2716.3414,813
6/26/201416.2816.3816.2316.2927,342
6/25/201416.3216.3316.1716.2435,334
6/24/201416.3616.3616.2616.2623,323
6/23/201416.3716.3716.3016.3119,255
6/20/201416.3216.4416.2816.3118,376
6/19/201416.3016.3016.1916.2717,690
6/18/201416.2916.2916.2116.2818,857
6/17/201416.2616.2916.1816.2126,410
  • Showing 1-100 of 1,267 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center