Home > Quotes > FHY > Historical Prices

First Trust Strategic High Income Fund II Historical Stock Prices

FHY 
$17.28
*  
0.01
  negative  
0.06%
Get FHY Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  17.25  17.36  17.22  17.28 22,558
05/20/2013 17.38 17.4 17.28 17.29 37,805
05/17/2013 17.29 17.31 17.25 17.29 18,074
05/16/2013 17.26 17.33 17.24 17.27 20,589
05/15/2013 17.29 17.3499 17.22 17.34 41,187
05/14/2013 17.25 17.29 17.24 17.29 15,410
05/13/2013 17.28 17.32 17.22 17.3 33,596
05/10/2013 17.2 17.32 17.2 17.32 20,260
05/09/2013 17.3 17.32 17.2 17.22 51,072
05/08/2013 17.3 17.36 17.235 17.36 46,678
05/07/2013 17.2 17.31 17.2 17.3 19,272
05/06/2013 17.26 17.28 17.16 17.25 37,815
05/03/2013 17.34 17.36 17.25 17.27 29,973
05/02/2013 17.25 17.41 17.25 17.41 15,731
05/01/2013 17.28 17.32 17.25 17.32 32,473
04/30/2013 17.45 17.45 17.35 17.41 23,155
04/29/2013 17.3 17.48 17.3 17.44 39,733
04/26/2013 17.18 17.35 17.18 17.35 17,668
04/25/2013 17.16 17.31 17.16 17.25 29,286
04/24/2013 17.25 17.31 17.19 17.2 21,296
04/23/2013 17.17 17.35 17.17 17.24 37,235
04/22/2013 17.15 17.26 17.05 17.2 41,342
04/19/2013 17.14 17.22 17.12 17.2 20,242
04/18/2013 17.15 17.24 17.13 17.22 15,215
04/17/2013 17.15 17.28 17.12 17.2 38,877
04/16/2013 17.15 17.28 17.14 17.24 47,456
04/15/2013 17.25 17.25 17.12 17.2 38,454
04/12/2013 17.27 17.32 17.2 17.32 20,109
04/11/2013 17.15 17.29 17.15 17.27 29,687
04/10/2013 17.17 17.26 17.17 17.26 23,720
04/09/2013 16.99 17.19 16.99 17.19 23,060
04/08/2013 17.04 17.24 17.03 17.09 19,771
04/05/2013 16.92 17.14 16.91 17.14 34,443
04/04/2013 17.03 17.1 17 17.07 46,650
04/03/2013 17.14 17.21 17.02 17.1 32,079
04/02/2013 17.13 17.22 17.09 17.21 26,029
04/01/2013 17.21 17.211 17.05 17.15 24,842
03/28/2013 17.26 17.28 17.17 17.26 25,283
03/27/2013 17.09 17.29 17.07 17.27 30,255
03/26/2013 17.14 17.23 17.08 17.2 41,119
03/25/2013 17.18 17.29 17.08 17.1 25,436
03/22/2013 17.11 17.19 17.11 17.19 15,774
03/21/2013 17.07 17.21 17.07 17.17 16,605
03/20/2013 17.07 17.14 17.06 17.14 28,524
03/19/2013 17.05 17.13 17 17.1 25,802
03/18/2013 16.88 17.06 16.73 17.01 45,564
03/15/2013 17.08 17.08 16.88 16.89 47,546
03/14/2013 17.15 17.18 17.01 17.08 70,918
03/13/2013 17.27 17.27 17.11 17.15 36,695
03/12/2013 17.28 17.33 17.16 17.22 39,593
03/11/2013 17.39 17.399 17.29 17.36 22,830
03/08/2013 17.38 17.38 17.27 17.36 26,798
03/07/2013 17.25 17.37 17.24 17.37 39,277
03/06/2013 17.34 17.35 17.23 17.26 35,308
03/05/2013 17.41 17.48 17.28 17.4 68,466
03/04/2013 17.52 17.52 17.36 17.41 26,965
03/01/2013 17.43 17.45 17.33 17.45 38,863
02/28/2013 17.4 17.49 17.36 17.48 67,210
02/27/2013 17.27 17.43 17.24 17.4 61,956
02/26/2013 17.29 17.34 17.16 17.29 40,926
02/25/2013 17.25 17.43 17.25 17.28 108,493
02/22/2013 17.16 17.24 17.15 17.2 46,970
02/21/2013 17.18 17.21 17.07 17.2 72,123
02/20/2013 17.15 17.22 17.14 17.18 34,311
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.