$14.44 +0.04 (%) First Tr Strg Hi II Shs of Benef Interest - NYSE

Jan. 28, 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
1/27/201514.3514.4014.2714.4032,837
1/26/201514.3114.4114.3114.4127,616
1/23/201514.3114.3614.3114.3430,717
1/22/201514.3514.3714.3014.3141,926
1/21/201514.3214.3614.2814.3223,947
1/20/201514.3514.3514.3014.358,838
1/16/201514.3214.3814.3114.3730,888
1/15/201514.5014.5014.2914.3118,998
1/14/201514.2414.4214.2114.3928,845
1/13/201514.4614.5014.4214.4413,656
1/12/201514.5014.5014.3714.4630,273
1/9/201514.4914.4914.3414.4716,550
1/8/201514.2914.4114.2514.4132,927
1/7/201514.3114.3514.2014.2722,799
1/6/201514.2214.3214.2014.2826,389
1/5/201514.5114.5114.1814.3031,456
1/2/201514.3814.5914.3214.5633,770
12/31/201414.2814.5014.2614.5053,978
12/30/201414.3714.4414.3314.3438,716
12/29/201414.5014.5114.4014.4755,728
12/26/201414.4314.5414.4214.5138,764
12/24/201414.4114.4614.4014.4338,651
12/23/201414.3114.4014.3114.4045,800
12/22/201414.3514.4114.2914.3447,309
12/19/201414.2114.4114.2114.3530,033
12/18/201414.1114.3014.0614.1649,537
12/17/201413.6814.1413.6814.0748,884
12/16/201413.7513.8713.6013.7583,620
12/15/201414.0014.0113.8613.9045,948
12/12/201414.1714.1914.0114.0536,067
12/11/201414.4414.4414.2014.2435,843
12/10/201414.6214.6714.3114.3831,725
12/9/201414.6214.6214.4814.5948,113
12/8/201414.8014.8314.5314.6570,222
12/5/201414.8914.9214.7014.8372,339
12/4/201414.9514.9814.7414.8778,474
12/3/201415.0015.1414.9014.9840,224
12/2/201415.0015.0915.0015.0128,510
12/1/201415.2915.2915.0015.0340,247
11/28/201415.3015.3615.2115.3624,598
11/26/201415.4015.4015.3115.3324,603
11/25/201415.2615.3115.1015.2936,539
11/24/201415.2815.3015.2615.298,484
11/21/201415.2715.3215.2415.2815,434
11/20/201415.1815.2415.1515.2416,871
11/19/201415.2315.2515.1815.2021,817
11/18/201415.2015.2815.2015.2430,458
11/18/201419.4119.4119.4119.4150
11/17/201415.3115.3115.2015.2115,396
11/14/201415.2015.2515.2015.2510,895
11/13/201415.2615.3115.1815.2019,763
11/12/201415.2815.3215.2715.2826,863
11/11/201415.2215.2915.2115.278,677
11/10/201415.3215.3315.2315.2718,736
11/7/201415.3215.3315.1915.3030,706
11/6/201415.4115.4115.3215.3415,929
11/5/201415.4815.4815.3215.3722,224
11/4/201415.4915.4915.3615.4114,739
11/3/201415.4915.5015.4415.4726,193
10/31/201415.6315.6415.5015.6029,076
10/30/201415.4815.6215.4815.6211,497
10/29/201415.6015.6015.4515.5524,911
10/28/201415.5515.5915.4415.5742,866
10/27/201415.4015.5215.4015.4815,273
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
  • Showing 1-100 of 1,267 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center