FHY - First Trust Strategic High Income Fund II

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201812.02012.06012.00012.02012.02028,600
Apr 23, 201812.06012.07011.99012.01012.01025,800
Apr 20, 201812.07012.09012.05012.05012.0504,500
Apr 19, 201812.12012.12012.08012.10012.1009,200
Apr 18, 201812.19012.19012.13012.14012.14018,000
Apr 17, 201812.16012.20012.16012.16012.16024,800
Apr 16, 201812.13012.17012.12012.17012.17015,200
Apr 13, 201812.14012.17012.10012.12012.12015,600
Apr 12, 201812.15012.17012.12012.17012.1709,700
Apr 11, 201812.09012.15012.09012.12012.12019,400
Apr 10, 201812.06012.18012.06012.15012.15026,000
Apr 09, 201812.11012.12012.06012.11012.11019,800
Apr 06, 201812.07012.11012.06012.08012.0807,600
Apr 05, 201812.06012.09012.04012.09012.09010,200
Apr 04, 201812.04012.11011.99012.06012.06021,100
Apr 03, 201812.09012.11012.08012.11012.1105,800
Apr 02, 201812.19012.19012.03012.12012.12029,400
Apr 02, 20180.08 Dividend
Mar 29, 201812.14012.20012.14012.20012.12028,900
Mar 28, 201812.19012.19012.13012.17012.0906,400
Mar 27, 201812.13012.20012.11012.20012.12018,400
Mar 26, 201812.15012.27012.13012.20012.12040,000
Mar 23, 201812.24012.24012.08012.18012.10018,000
Mar 22, 201812.20012.24012.14012.24012.16010,500
Mar 21, 201812.29012.29012.19012.26012.18012,600
Mar 20, 201812.21012.31012.21012.31012.22929,900
Mar 19, 201812.29012.29012.21012.28012.1999,200
Mar 16, 201812.34012.34012.29012.32012.23917,700
Mar 15, 201812.37012.37012.27012.36012.27913,900
Mar 14, 201812.35012.36012.31012.36012.27917,100
Mar 13, 201812.37012.40012.32012.40012.31921,700
Mar 12, 201812.35012.35012.32012.34012.2597,600
Mar 09, 201812.31012.40012.31012.40012.31927,100
Mar 08, 201812.35012.37012.30012.37012.28926,300
Mar 07, 201812.24012.34012.24012.34012.25963,700
Mar 06, 201812.24012.29012.22012.29012.20985,100
Mar 05, 201812.17012.21012.16012.21012.1305,600
Mar 02, 201812.25012.25012.15012.21012.13015,900
Mar 01, 201812.27012.27012.20012.21012.13016,900
Mar 01, 20180.08 Dividend
Feb 28, 201812.32012.35012.29012.35012.19014,900
Feb 27, 201812.34012.35012.28012.35012.19020,900
Feb 26, 201812.28012.33012.28012.33012.1709,800
Feb 23, 201812.24012.31012.24012.30012.14014,200
Feb 22, 201812.26012.26012.21012.24012.08130,400
Feb 21, 201812.25012.27012.19012.21012.05113,600
Feb 20, 201812.25012.26012.21012.25012.09120,500
Feb 16, 201812.18012.38012.16012.28012.12042,500
Feb 15, 201812.17012.25012.15012.23012.07197,700
Feb 14, 201812.12012.24012.06012.24012.08154,700
Feb 13, 201812.10012.16012.10012.14011.982121,100
Feb 12, 201812.25012.25012.14012.17012.01297,000
Feb 09, 201812.23012.26012.07012.19012.03253,400
Feb 08, 201812.32012.32012.19012.23012.07129,800
Feb 07, 201812.25012.35012.24012.30012.14081,000
Feb 06, 201812.15012.35012.15012.35012.19065,700
Feb 05, 201812.38012.38012.11012.30012.14080,400
Feb 02, 201812.43012.50012.35012.40012.23928,000
Feb 01, 201812.35012.50012.35012.50012.33817,000
Feb 01, 20180.08 Dividend
Jan 31, 201812.59012.60012.46012.49012.24988,300
Jan 30, 201812.61012.66012.50012.53012.28830,900
Jan 29, 201812.76012.76012.64012.66012.41514,000
Jan 26, 201812.80012.80012.75012.77012.52320,900
Jan 25, 201812.77012.77012.75012.76012.51414,500
Jan 24, 201812.75012.76012.70012.76012.51418,300
Jan 23, 201812.67012.76012.67012.76012.51422,200
Jan 22, 201812.68012.74012.68012.68012.4357,600
Jan 19, 201812.65012.74012.62012.74012.49487,800
Jan 18, 201812.72012.72012.66012.71012.46546,800
Jan 17, 201812.73012.78012.73012.75012.50424,300
Jan 16, 201812.81012.81012.70012.75012.50452,000
Jan 12, 201812.75012.79012.71012.77012.523105,200
Jan 11, 201812.71012.82012.71012.77012.52332,100
Jan 10, 201812.70012.78012.70012.75012.50442,700
Jan 09, 201812.78012.84012.78012.81012.56346,300
Jan 08, 201812.84012.87012.83012.84012.59235,900
Jan 05, 201812.84012.89012.84012.84012.59222,000
Jan 04, 201812.84012.87012.81012.84012.59228,700
Jan 03, 201812.79012.86012.78012.84012.59259,200
Jan 02, 201812.83012.83012.74012.81012.56326,100
Jan 02, 20180.08 Dividend
Dec 29, 201712.86012.88012.81012.87012.54338,900
Dec 28, 201712.85012.86012.77012.84012.51424,200
Dec 27, 201712.88012.88012.76012.79012.46523,800
Dec 26, 201712.69012.79012.69012.78012.45510,200
Dec 22, 201712.69012.77012.67012.72012.39765,500
Dec 21, 201712.71012.76012.66012.66012.33853,400
Dec 20, 201712.69012.75012.68012.69012.36843,600
Dec 19, 201712.72012.72012.68012.71012.38717,100
Dec 18, 201712.77012.77012.70012.73012.40781,400
Dec 15, 201712.76012.78012.76012.77012.44633,200
Dec 14, 201712.73012.78012.69012.73012.40727,900
Dec 13, 201712.70012.75012.70012.73012.40726,200
Dec 12, 201712.70012.73012.69012.70012.37729,500
Dec 11, 201712.68012.72012.67012.71012.38719,700
Dec 08, 201712.70012.72012.64012.70012.37766,200
Dec 07, 201712.76012.77012.69012.70012.37772,300
Dec 06, 201712.79012.87012.79012.80012.47551,600
Dec 05, 201712.86012.86012.83012.84012.5146,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...