Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income ETF FT (NQ: FTHI )

22.39 +0.01 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 12.11 12.11 12.11 12.11 2,300 +0.10(+0.86%)
Feb 27, 2014 12.01 12.01 12.01 12.01 525 +0.01(+0.10%)
Feb 26, 2014 12.00 12.00 12.00 12.00 921 +0.01(+0.10%)
Feb 25, 2014 12.00 12.00 11.99 11.99 4,029 -0.01(-0.05%)
Feb 24, 2014 12.01 12.02 11.99 11.99 5,188 +0.04(+0.34%)
Feb 21, 2014 11.98 11.98 11.95 11.95 1,338 +0.01(+0.10%)
Feb 19, 2014 11.94 11.94 11.94 11.94 0 -0.05(-0.44%)
Feb 18, 2014 12.00 12.00 11.98 11.99 7,848 -0.01(-0.05%)
Feb 14, 2014 11.98 12.00 12.00 12.00 1,970 +0.11(+0.95%)
Feb 13, 2014 11.91 11.91 11.89 11.89 1,190 +0.00(+0.02%)
Feb 12, 2014 11.89 11.89 11.88 11.88 2,523 +0.09(+0.78%)
Feb 10, 2014 11.79 11.79 11.79 11.79 820 +0.03(+0.26%)
Feb 07, 2014 11.74 11.76 11.74 11.76 4,925 +0.18(+1.57%)
Feb 05, 2014 11.58 11.58 11.58 11.58 2,462 -0.02(-0.21%)
Feb 03, 2014 11.71 11.60 11.60 11.60 10,015 -0.17(-1.45%)
Jan 31, 2014 11.77 11.77 11.77 11.77 164 -0.10(-0.82%)
Jan 30, 2014 11.87 11.87 11.87 11.87 205 +0.07(+0.57%)
Jan 29, 2014 11.86 11.86 11.80 11.80 1,313 -0.10(-0.84%)
Jan 28, 2014 11.90 11.90 11.90 11.90 1,641 +0.00(+0.02%)
Jan 27, 2014 11.90 11.90 11.90 11.90 822 -0.10(-0.86%)
Jan 24, 2014 12.00 12.00 12.00 12.00 820 -0.12(-0.95%)
Jan 23, 2014 12.12 12.12 12.12 12.12 1,577 -0.10(-0.80%)
Jan 22, 2014 12.21 12.22 12.21 12.22 1,809 +0.05(+0.45%)
Jan 17, 2014 12.16 12.16 12.16 12.16 0 -0.05(-0.40%)
Jan 15, 2014 12.21 12.21 12.21 12.21 6 +0.07(+0.60%)
Jan 13, 2014 12.14 12.14 12.14 12.14 0 -0.03(-0.27%)
Jan 08, 2014 12.17 12.17 12.17 12.17 0 -0.04(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.