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

(TSV: FHYD )

1.000 +0.010 (+1.01%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 6, 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 (%)
Jul 29, 2022 2.600 0 -0.05(-1.89%)
Jul 28, 2022 2.620 2.650 2.570 2.650 35,848 +0.12(+4.74%)
Jul 27, 2022 2.520 2.570 2.460 2.530 11,447 -0.04(-1.56%)
Jul 26, 2022 2.620 2.620 2.490 2.570 17,605 +0.12(+4.90%)
Jul 25, 2022 2.640 2.640 2.450 2.450 24,564 -0.20(-7.55%)
Jul 22, 2022 2.650 2.650 2.560 2.650 26,162 +0.00(+0.00%)
Jul 21, 2022 2.460 2.700 2.460 2.650 46,154 +0.30(+12.77%)
Jul 20, 2022 2.720 2.720 2.350 2.350 33,537 -0.25(-9.62%)
Jul 19, 2022 2.700 2.710 2.580 2.600 17,489 -0.10(-3.70%)
Jul 18, 2022 2.650 2.700 2.600 2.700 49,012 +0.07(+2.66%)
Jul 15, 2022 2.620 2.650 2.570 2.630 26,081 +0.03(+1.15%)
Jul 14, 2022 2.580 2.640 2.560 2.600 33,963 +0.07(+2.77%)
Jul 13, 2022 2.560 2.650 2.490 2.530 43,106 +0.04(+1.61%)
Jul 12, 2022 2.400 2.550 2.400 2.490 31,109 +0.00(+0.00%)
Jul 11, 2022 2.460 2.490 2.320 2.490 24,515 +0.08(+3.32%)
Jul 08, 2022 2.340 2.470 2.340 2.410 17,050 +0.18(+8.07%)
Jul 07, 2022 2.320 2.330 2.230 2.230 25,400 -0.05(-2.19%)
Jul 06, 2022 2.310 2.350 2.260 2.280 25,777 -0.07(-2.98%)
Jul 05, 2022 2.280 2.360 2.270 2.350 29,350 +0.05(+2.17%)
Jul 04, 2022 2.220 2.300 2.220 2.300 26,380 +0.10(+4.55%)
Jun 30, 2022 2.200 0 -0.04(-1.79%)
Jun 29, 2022 2.130 2.250 2.090 2.240 41,700 +0.24(+12.00%)
Jun 28, 2022 2.150 2.180 2.000 2.000 34,396 -0.15(-6.98%)
Jun 27, 2022 2.250 2.250 2.150 2.150 34,259 -0.10(-4.44%)
Jun 24, 2022 2.160 2.250 2.120 2.250 21,800 +0.11(+5.14%)
Jun 23, 2022 2.180 2.200 2.100 2.140 22,037 +0.00(+0.00%)
Jun 22, 2022 2.080 2.190 2.080 2.140 30,582 -0.02(-0.93%)
Jun 21, 2022 2.160 2.250 2.020 2.160 36,872 +0.01(+0.47%)
Jun 20, 2022 2.300 2.300 2.110 2.150 12,605 -0.15(-6.52%)
Jun 17, 2022 2.150 2.300 2.150 2.300 11,520 -0.09(-3.77%)
Jun 16, 2022 2.390 2.400 2.210 2.390 52,834 +0.00(+0.00%)
Jun 15, 2022 2.350 2.500 2.220 2.390 76,540 +0.00(+0.00%)
Jun 14, 2022 2.350 2.450 2.270 2.390 50,537 +0.05(+2.14%)
Jun 13, 2022 2.580 2.580 2.150 2.340 29,004 -0.31(-11.70%)
Jun 10, 2022 2.720 2.720 2.600 2.650 24,095 -0.03(-1.12%)
Jun 09, 2022 2.710 2.710 2.650 2.680 10,610 +0.01(+0.37%)
Jun 08, 2022 2.700 2.700 2.600 2.670 6,565 -0.03(-1.11%)
Jun 07, 2022 2.720 2.720 2.570 2.700 38,301 +0.00(+0.00%)
Jun 06, 2022 2.690 2.740 2.690 2.700 22,462 +0.00(+0.00%)
Jun 03, 2022 2.750 2.750 2.660 2.700 13,592 -0.05(-1.82%)
Jun 02, 2022 2.730 2.750 2.700 2.750 62,322 +0.10(+3.77%)
Jun 01, 2022 2.700 2.700 2.650 2.650 1,296 -0.08(-2.93%)
May 31, 2022 2.710 2.730 2.610 2.730 36,702 +0.06(+2.25%)
May 30, 2022 2.720 2.770 2.670 2.670 23,538 -0.03(-1.11%)
May 27, 2022 2.770 2.800 2.680 2.700 32,621 +0.00(+0.00%)
May 26, 2022 2.720 2.720 2.620 2.700 25,169 +0.10(+3.85%)
May 25, 2022 2.700 2.700 2.600 2.600 15,700 -0.10(-3.70%)
May 24, 2022 2.700 2.750 2.560 2.700 35,140 +0.00(+0.00%)
May 20, 2022 2.700 0 -0.06(-2.17%)
May 19, 2022 2.660 2.770 2.660 2.760 39,363 +0.06(+2.22%)
May 18, 2022 2.880 2.880 2.670 2.700 39,894 -0.10(-3.57%)
May 17, 2022 2.630 3.020 2.610 2.800 90,275 +0.23(+8.95%)
May 16, 2022 2.650 2.650 2.350 2.570 18,285 -0.04(-1.53%)
May 13, 2022 2.610 2.650 2.600 2.610 34,995 +0.03(+1.16%)
May 12, 2022 2.580 2.740 2.410 2.580 81,947 -0.09(-3.37%)
May 11, 2022 2.680 2.870 2.600 2.670 84,447 -0.08(-2.91%)
May 10, 2022 3.000 3.000 2.640 2.750 47,618 -0.25(-8.33%)
May 09, 2022 2.960 3.040 2.960 3.000 84,158 +0.04(+1.35%)
May 06, 2022 2.950 3.000 2.900 2.960 63,604 +0.01(+0.34%)
May 05, 2022 2.980 3.060 2.940 2.950 60,987 +0.05(+1.72%)
May 04, 2022 3.100 3.100 2.850 2.900 37,700 -0.19(-6.15%)
May 03, 2022 3.160 3.160 3.010 3.090 31,707 -0.06(-1.90%)
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.