$12.76 +0.06 (%) First Tr Strg Hi II Shs of Benef Interest - NYSE

Jul. 31, 2015 | 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
7/31/201512.7212.7712.6812.7617,298
7/30/201512.5912.7112.5912.7015,724
7/29/201512.5412.6712.5412.6730,134
7/28/201512.4912.6112.4712.5840,250
7/27/201512.4912.5412.3912.4839,871
7/24/201512.7112.7112.5912.6020,943
7/23/201512.7712.7712.6912.7033,620
7/22/201512.8512.8512.7012.7337,053
7/21/201512.9312.9412.8612.8923,427
7/20/201513.0213.0212.9212.9453,643
7/17/201513.0713.0713.0113.0330,957
7/16/201513.0313.0913.0313.0934,473
7/15/201513.0413.0613.0013.0450,236
7/14/201513.0113.0312.9813.0180,587
7/13/201513.0913.0913.0313.0547,127
7/10/201513.0613.1012.9613.0927,504
7/9/201512.9813.1412.9813.0029,487
7/8/201513.0413.0712.9412.9844,806
7/7/201513.1013.1113.0013.1033,523
7/6/201513.1513.2013.1313.1524,619
7/2/201513.2213.2513.1613.2236,506
7/1/201513.1513.2313.1513.2029,770
6/30/201513.0513.2313.0513.2355,687
6/29/201513.1213.1213.0013.0256,616
6/26/201513.2813.2813.1113.1566,624
6/25/201513.2913.3513.2413.2742,001
6/24/201513.3613.4013.3213.3448,428
6/23/201513.4313.4313.3613.3819,716
6/22/201513.4113.4613.4013.4038,231
6/19/201513.3913.4213.3813.4227,043
6/18/201513.3613.4213.3613.4030,875
6/17/201513.3913.4013.3513.3942,710
6/16/201513.3313.4213.3313.4217,335
6/15/201513.3413.3613.3013.3438,012
6/12/201513.3113.3913.2413.37138,097
6/11/201513.3913.4413.3813.3945,097
6/10/201513.4013.4513.3813.4338,835
6/9/201513.5313.5313.3213.4437,620
6/8/201513.5013.5813.4713.5020,602
6/5/201513.6313.6313.5313.5640,089
6/4/201513.6813.6813.6313.6638,548
6/3/201513.7313.7913.6613.6940,704
6/2/201513.7913.8013.7513.7932,330
6/1/201513.8013.8113.7713.7823,967
5/29/201513.8513.9413.8413.9118,324
5/28/201513.9313.9313.8813.9123,305
5/27/201513.9113.9513.9013.9417,188
5/26/201513.9113.9813.8813.9433,697
5/22/201513.9613.9713.9113.9110,974
5/21/201514.0014.0013.9213.9641,123
5/20/201514.0114.0113.9413.9719,910
5/19/201514.0014.0013.9614.0025,079
5/18/201514.0114.0513.9914.0413,918
5/15/201514.0714.0714.0414.0512,714
5/14/201514.0214.0713.9814.0626,468
5/13/201513.9914.0513.9614.0120,005
5/12/201514.0414.0614.0014.0415,718
5/11/201514.0514.0814.0214.0328,007
5/8/201514.0414.0814.0314.0513,373
5/7/201513.9814.0313.9814.0218,942
5/6/201514.0314.0514.0014.0310,530
5/5/201514.0914.1414.0014.0772,418
5/4/201514.1614.1614.0914.1319,599
5/1/201514.1214.1514.1014.1420,087
4/30/201514.2314.2314.1714.2112,851
4/29/201514.1914.2314.1814.2313,090
4/28/201514.2214.2414.1814.2423,446
4/27/201514.2514.2914.2114.2313,676
4/24/201514.2114.2414.2114.2420,266
4/23/201514.2214.2514.1914.2319,314
4/22/201514.2114.2114.1714.2119,377
4/21/201514.2114.2214.1614.2017,303
4/20/201514.1714.2114.1714.2118,291
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
  • Showing 1-100 of 1,267 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!