FHY - First Trust Strategic High Income Fund II

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201811.9011.9011.9011.9011.90-
Jun 22, 201811.8711.9311.8711.9011.9019,100
Jun 21, 201811.8411.9211.8411.9011.9028,500
Jun 20, 201811.8611.9011.8311.8411.8417,600
Jun 19, 201811.8611.8611.8311.8511.8566,900
Jun 18, 201811.9011.9011.8611.8711.8720,000
Jun 15, 201811.9211.9311.8811.9311.9317,600
Jun 14, 201811.9411.9411.8811.9211.9216,000
Jun 13, 201811.8911.9611.8811.9111.9116,800
Jun 12, 201811.9311.9811.8811.9311.9310,000
Jun 11, 201811.9111.9611.8911.9211.9225,300
Jun 08, 201811.8711.9411.8711.9311.9324,900
Jun 07, 201811.9011.9311.8611.8811.8816,700
Jun 06, 201811.8811.9311.8611.9211.9232,000
Jun 05, 201811.8811.9111.8811.9111.9119,100
Jun 04, 201811.9111.9411.8611.8911.8959,300
Jun 01, 201811.9011.9411.9011.9211.927,400
Jun 01, 20180.08 Dividend
May 31, 201811.9611.9911.9511.9811.9011,700
May 30, 201811.9611.9911.9211.9811.9021,200
May 29, 201811.9411.9611.9211.9411.865,800
May 25, 201811.9411.9911.9111.9111.838,800
May 24, 201811.9512.0011.9511.9511.8718,000
May 23, 201811.9711.9911.9611.9711.8913,200
May 22, 201811.9712.0011.9711.9911.9120,700
May 21, 201811.9511.9911.9511.9811.9015,100
May 18, 201811.9211.9611.9211.9611.8810,400
May 17, 201811.9511.9811.9211.9211.8417,800
May 16, 201811.9912.0011.9511.9611.8819,000
May 15, 201812.0112.0511.9211.9311.8514,800
May 14, 201812.0412.0411.9912.0411.9614,300
May 11, 201812.0312.0512.0012.0311.9510,400
May 10, 201812.0412.1512.0212.0611.9814,700
May 09, 201812.0212.0212.0012.0011.9213,500
May 08, 201811.9912.0211.9912.0111.938,600
May 07, 201811.9812.0111.9812.0111.938,500
May 04, 201812.0012.0311.9811.9911.9116,200
May 03, 201812.0312.0512.0012.0511.9723,300
May 02, 201811.9812.0811.9812.0111.9315,200
May 01, 201812.0012.0611.9711.9711.8913,300
May 01, 20180.08 Dividend
Apr 30, 201812.0612.1212.0612.0911.9340,000
Apr 27, 201812.0312.1412.0212.0611.9019,200
Apr 26, 201812.0012.0812.0012.0111.8520,100
Apr 25, 201812.0012.0312.0012.0211.8622,800
Apr 24, 201812.0212.0612.0012.0211.8628,600
Apr 23, 201812.0612.0711.9912.0111.8525,800
Apr 20, 201812.0712.0912.0512.0511.894,500
Apr 19, 201812.1212.1212.0812.1011.949,200
Apr 18, 201812.1912.1912.1312.1411.9818,000
Apr 17, 201812.1612.2012.1612.1612.0024,800
Apr 16, 201812.1312.1712.1212.1712.0115,200
Apr 13, 201812.1412.1712.1012.1211.9615,600
Apr 12, 201812.1512.1712.1212.1712.019,700
Apr 11, 201812.0912.1512.0912.1211.9619,400
Apr 10, 201812.0612.1812.0612.1511.9926,000
Apr 09, 201812.1112.1212.0612.1111.9519,800
Apr 06, 201812.0712.1112.0612.0811.927,600
Apr 05, 201812.0612.0912.0412.0911.9310,200
Apr 04, 201812.0412.1111.9912.0611.9021,100
Apr 03, 201812.0912.1112.0812.1111.955,800
Apr 02, 201812.1912.1912.0312.1211.9629,400
Apr 02, 20180.08 Dividend
Mar 29, 201812.1412.2012.1412.2011.9628,900
Mar 28, 201812.1912.1912.1312.1711.936,400
Mar 27, 201812.1312.2012.1112.2011.9618,400
Mar 26, 201812.1512.2712.1312.2011.9640,000
Mar 23, 201812.2412.2412.0812.1811.9418,000
Mar 22, 201812.2012.2412.1412.2412.0010,500
Mar 21, 201812.2912.2912.1912.2612.0212,600
Mar 20, 201812.2112.3112.2112.3112.0729,900
Mar 19, 201812.2912.2912.2112.2812.049,200
Mar 16, 201812.3412.3412.2912.3212.0817,700
Mar 15, 201812.3712.3712.2712.3612.1213,900
Mar 14, 201812.3512.3612.3112.3612.1217,100
Mar 13, 201812.3712.4012.3212.4012.1621,700
Mar 12, 201812.3512.3512.3212.3412.107,600
Mar 09, 201812.3112.4012.3112.4012.1627,100
Mar 08, 201812.3512.3712.3012.3712.1326,300
Mar 07, 201812.2412.3412.2412.3412.1063,700
Mar 06, 201812.2412.2912.2212.2912.0585,100
Mar 05, 201812.1712.2112.1612.2111.975,600
Mar 02, 201812.2512.2512.1512.2111.9715,900
Mar 01, 201812.2712.2712.2012.2111.9716,900
Mar 01, 20180.08 Dividend
Feb 28, 201812.3212.3512.2912.3512.0314,900
Feb 27, 201812.3412.3512.2812.3512.0320,900
Feb 26, 201812.2812.3312.2812.3312.019,800
Feb 23, 201812.2412.3112.2412.3011.9814,200
Feb 22, 201812.2612.2612.2112.2411.9230,400
Feb 21, 201812.2512.2712.1912.2111.8913,600
Feb 20, 201812.2512.2612.2112.2511.9320,500
Feb 16, 201812.1812.3812.1612.2811.9642,500
Feb 15, 201812.1712.2512.1512.2311.9197,700
Feb 14, 201812.1212.2412.0612.2411.9254,700
Feb 13, 201812.1012.1612.1012.1411.82121,100
Feb 12, 201812.2512.2512.1412.1711.8597,000
Feb 09, 201812.2312.2612.0712.1911.8753,400
Feb 08, 201812.3212.3212.1912.2311.9129,800
Feb 07, 201812.2512.3512.2412.3011.9881,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...