$14.31 -0.04 (%) First Tr Strg Hi II Shs of Benef Interest - NYSE

Dec. 22, 2014 | 10:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FHY historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,267 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center