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

(TSV: FHYD )

0.9900 +0.0100 (+1.02%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 3, 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 (%)
Apr 29, 2022 3.300 3.300 3.010 3.100 42,006 -0.19(-5.78%)
Apr 28, 2022 3.260 3.390 3.180 3.290 117,730 +0.09(+2.81%)
Apr 27, 2022 3.070 3.250 3.070 3.200 53,467 +0.15(+4.92%)
Apr 26, 2022 3.000 3.100 2.950 3.050 35,042 +0.10(+3.39%)
Apr 25, 2022 3.080 3.080 2.870 2.950 53,627 -0.12(-3.91%)
Apr 22, 2022 2.990 3.100 2.990 3.070 35,621 +0.14(+4.78%)
Apr 21, 2022 3.400 3.450 2.910 2.930 177,323 -0.46(-13.57%)
Apr 20, 2022 3.480 3.550 3.350 3.390 274,440 +0.09(+2.73%)
Apr 19, 2022 3.300 3.570 3.250 3.300 234,115 +0.09(+2.80%)
Apr 18, 2022 3.210 3.210 3.140 3.210 18,869 +0.00(+0.00%)
Apr 14, 2022 3.210 0 +0.13(+4.22%)
Apr 13, 2022 3.070 3.150 3.050 3.080 129,718 +0.04(+1.32%)
Apr 12, 2022 2.960 3.070 2.900 3.040 105,095 +0.08(+2.70%)
Apr 11, 2022 2.850 2.960 2.810 2.960 91,811 +0.16(+5.71%)
Apr 08, 2022 2.700 2.800 2.700 2.800 44,722 +0.06(+2.19%)
Apr 07, 2022 2.760 2.780 2.740 2.740 41,521 -0.06(-2.14%)
Apr 06, 2022 2.730 2.800 2.680 2.800 65,835 +0.10(+3.70%)
Apr 05, 2022 2.690 2.740 2.680 2.700 119,061 +0.00(+0.00%)
Apr 04, 2022 2.720 2.720 2.670 2.700 36,988 -0.02(-0.74%)
Apr 01, 2022 2.620 2.720 2.620 2.720 43,307 +0.11(+4.21%)
Mar 31, 2022 2.640 2.640 2.600 2.610 16,310 -0.07(-2.61%)
Mar 30, 2022 2.580 2.750 2.580 2.680 42,894 +0.10(+3.88%)
Mar 29, 2022 2.670 2.700 2.580 2.580 66,295 -0.12(-4.44%)
Mar 28, 2022 2.720 2.720 2.600 2.700 86,340 -0.04(-1.46%)
Mar 25, 2022 2.700 2.740 2.600 2.740 58,290 +0.11(+4.18%)
Mar 24, 2022 2.620 2.630 2.500 2.630 26,053 +0.02(+0.77%)
Mar 23, 2022 2.620 2.660 2.580 2.610 39,754 +0.01(+0.38%)
Mar 22, 2022 2.700 2.700 2.590 2.600 36,510 -0.12(-4.41%)
Mar 21, 2022 2.800 2.800 2.640 2.720 59,896 +0.07(+2.64%)
Mar 18, 2022 2.590 2.750 2.590 2.650 51,353 +0.10(+3.92%)
Mar 17, 2022 2.600 2.620 2.540 2.550 34,057 -0.05(-1.92%)
Mar 16, 2022 2.510 2.600 2.390 2.600 54,745 +0.10(+4.00%)
Mar 15, 2022 2.640 2.640 2.500 2.500 27,770 -0.10(-3.85%)
Mar 14, 2022 2.620 2.650 2.500 2.600 38,675 +0.00(+0.00%)
Mar 11, 2022 2.690 2.690 2.500 2.600 54,088 -0.08(-2.99%)
Mar 10, 2022 2.810 2.810 2.580 2.680 51,127 -0.12(-4.29%)
Mar 09, 2022 2.780 2.900 2.740 2.800 63,605 +0.00(+0.00%)
Mar 08, 2022 2.700 2.800 2.650 2.800 132,785 +0.25(+9.80%)
Mar 07, 2022 2.520 2.620 2.500 2.550 58,929 +0.05(+2.00%)
Mar 04, 2022 2.750 2.750 2.360 2.500 7,305 -0.22(-8.09%)
Mar 03, 2022 2.730 2.770 2.600 2.720 40,427 +0.02(+0.74%)
Mar 02, 2022 2.750 2.790 2.640 2.700 85,720 -0.10(-3.57%)
Mar 01, 2022 2.620 2.830 2.620 2.800 105,318 +0.30(+12.00%)
Feb 28, 2022 2.150 2.500 2.100 2.500 57,436 +0.37(+17.37%)
Feb 25, 2022 2.000 2.190 2.060 2.130 51,885 +0.30(+16.39%)
Feb 24, 2022 1.740 1.860 1.670 1.830 34,962 -0.07(-3.68%)
Feb 23, 2022 1.990 2.000 1.840 1.900 26,390 -0.11(-5.47%)
Feb 22, 2022 2.200 2.200 1.910 2.010 33,717 -0.37(-15.55%)
Feb 18, 2022 2.380 0 -0.02(-0.83%)
Feb 17, 2022 2.380 2.420 2.280 2.400 29,540 +0.02(+0.84%)
Feb 16, 2022 2.460 2.460 2.380 2.380 20,942 -0.07(-2.86%)
Feb 15, 2022 2.440 2.470 2.320 2.450 68,406 +0.05(+2.08%)
Feb 14, 2022 2.420 2.420 2.390 2.400 36,867 -0.02(-0.83%)
Feb 11, 2022 2.580 2.590 2.420 2.420 34,829 -0.15(-5.84%)
Feb 10, 2022 2.530 2.590 2.530 2.570 13,902 +0.06(+2.39%)
Feb 09, 2022 2.610 2.620 2.510 2.510 7,615 -0.11(-4.20%)
Feb 08, 2022 2.630 2.630 2.500 2.620 27,986 +0.02(+0.77%)
Feb 07, 2022 2.660 2.700 2.600 2.600 27,278 +0.00(+0.00%)
Feb 04, 2022 2.650 2.700 2.520 2.600 37,463 -0.10(-3.70%)
Feb 03, 2022 2.650 2.700 2.700 25,822 +0.05(+1.89%)
Feb 02, 2022 2.700 2.750 2.650 2.650 42,803 -0.08(-2.93%)
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.