$12.18 -0.02 (%) First Tr Strg Hi II Shs of Benef Interest - New York Stock Exchange, Inc.

Jul. 28, 2016 | 03:56 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
7/27/201612.1812.2312.1412.2033,932
7/26/201612.1312.2112.1312.1826,328
7/25/201612.2312.2512.1612.2049,147
7/22/201612.2712.2712.2312.2772,068
7/21/201612.3212.3212.2612.2730,274
7/20/201612.3012.3412.2812.3340,287
7/19/201612.2712.2712.2112.2715,228
7/18/201612.2612.3212.2012.329,884
7/15/201612.2912.2912.2312.2413,929
7/14/201612.2612.2712.1712.2212,473
7/13/201612.2112.2412.1512.2355,652
7/12/201612.1912.2512.1612.2034,510
7/11/201612.1412.2012.1012.1444,516
7/8/201612.0512.1112.0312.1019,804
7/7/201611.9012.0111.9011.9636,939
7/6/201611.9011.9511.8911.9510,040
7/5/201611.9211.9211.7711.8737,632
7/1/201611.9011.9811.8911.9039,325
6/30/201611.9511.9611.8811.9613,591
6/29/201611.8811.9111.8411.8821,624
6/28/201611.9811.9811.7911.7934,439
6/27/201611.8611.8611.6311.6912,102
6/24/201611.7811.9011.5711.8853,982
6/23/201612.0212.0712.0012.0722,403
6/22/201611.9411.9811.8911.9811,440
6/21/201611.9511.9811.8811.9424,925
6/20/201611.9511.9511.8811.8814,510
6/17/201611.8411.8511.7811.8114,080
6/16/201611.8811.8811.7711.8139,952
6/15/201611.8811.8911.8311.8526,514
6/14/201611.8611.8711.8311.87151,264
6/13/201611.9111.9211.8611.8680,883
6/10/201611.9111.9211.8611.9238,131
6/9/201611.9011.9111.8411.9162,341
6/8/201611.8611.9311.8611.9146,946
6/7/201611.8111.8711.8111.8557,989
6/6/201611.7711.8511.7411.7983,247
6/3/201611.6811.8111.6811.7817,548
6/2/201611.7111.7711.7111.7721,584
6/1/201611.6711.7811.5311.7425,208
5/31/201611.7711.8011.7411.7921,941
5/27/201611.8111.8111.6611.7445,828
5/26/201611.7911.8011.7511.7817,571
5/25/201611.7411.8011.7411.7626,132
5/24/201611.7211.7611.6811.7227,653
5/23/201611.6411.7211.6211.6926,447
5/20/201611.6211.7011.6211.6425,876
5/19/201611.7411.7711.6011.6422,019
5/18/201611.7211.7711.7111.7628,768
5/17/201611.8011.8111.6011.7731,477
5/16/201611.7211.8111.6211.8130,935
5/13/201611.6511.7211.6411.6816,015
5/12/201611.7211.7911.6711.6731,196
5/11/201611.6511.7211.6511.7040,134
5/10/201611.6111.7211.6111.726,568
5/9/201611.6511.6711.6011.6236,490
5/6/201611.6011.6911.6011.6816,134
5/5/201611.6011.6811.6011.6216,737
5/4/201611.6111.6611.6111.6216,549
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
  • Showing 1-100 of 1,267 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center