FI Enhanced Global High Yield ETN (NY: FIHD )

219.69 USD +3.43 (+1.59%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 219.69 225.50 219.69 219.69 792 +3.43(+1.59%)
Apr 15, 2021 216.00 216.26 216.00 216.26 343 +2.67(+1.25%)
Apr 14, 2021 213.59 213.59 213.59 213.59 0 -0.02(-0.01%)
Apr 13, 2021 213.61 213.61 213.61 213.61 0 +0.23(+0.11%)
Apr 12, 2021 213.38 213.38 213.38 213.38 141 -0.54(-0.25%)
Apr 09, 2021 213.92 213.92 213.92 213.92 100 +1.24(+0.58%)
Apr 08, 2021 211.00 212.68 211.00 212.68 404 +0.74(+0.35%)
Apr 07, 2021 211.34 211.94 211.34 211.94 452 +1.07(+0.51%)
Apr 06, 2021 211.00 211.00 208.95 210.87 333 -3.16(-1.48%)
Apr 05, 2021 214.03 214.03 214.03 214.03 122 +5.05(+2.42%)
Apr 01, 2021 207.00 208.98 207.00 208.98 100 +1.98(+0.95%)
Mar 31, 2021 209.74 209.74 207.00 207.00 160 -0.89(-0.43%)
Mar 30, 2021 207.89 207.89 207.89 207.89 0 -2.14(-1.02%)
Mar 29, 2021 209.00 210.26 208.53 210.03 614 +0.87(+0.42%)
Mar 26, 2021 207.00 209.16 206.00 209.16 800 +4.80(+2.35%)
Mar 25, 2021 204.35 204.35 204.35 204.35 73 +4.38(+2.19%)
Mar 24, 2021 203.00 203.00 199.97 199.97 159 -0.72(-0.36%)
Mar 23, 2021 200.69 200.69 200.69 200.69 18 -3.08(-1.51%)
Mar 22, 2021 205.00 205.00 203.78 203.78 102 -0.55(-0.27%)
Mar 19, 2021 204.33 204.33 204.33 204.33 0 +1.71(+0.84%)
Mar 18, 2021 202.62 202.62 202.62 202.62 31 -2.89(-1.41%)
Mar 17, 2021 203.59 205.51 203.59 205.51 331 +2.77(+1.36%)
Mar 16, 2021 202.75 202.75 202.75 202.75 102 -0.93(-0.46%)
Mar 15, 2021 201.50 203.67 201.50 203.67 217 +2.14(+1.06%)
Mar 12, 2021 199.41 201.54 199.41 201.54 200 +1.73(+0.86%)
Mar 11, 2021 198.10 199.81 198.10 199.81 555 +0.80(+0.40%)
Mar 10, 2021 197.72 199.01 197.23 199.01 230 +3.25(+1.66%)
Mar 09, 2021 195.76 195.76 195.76 195.76 1 +1.58(+0.81%)
Mar 08, 2021 192.10 197.00 192.10 194.18 347 +1.52(+0.79%)
Mar 05, 2021 192.66 192.66 192.66 192.66 100 +8.51(+4.62%)
Mar 04, 2021 184.16 184.16 184.16 184.16 77 -5.06(-2.68%)
Mar 03, 2021 189.22 189.22 189.22 189.22 2 -0.15(-0.08%)
Mar 02, 2021 189.37 189.37 189.37 189.37 0 -0.20(-0.11%)
Mar 01, 2021 190.00 190.00 189.57 189.57 141 +5.39(+2.93%)
Feb 26, 2021 186.53 186.53 184.18 184.18 200 -5.23(-2.76%)
Feb 25, 2021 189.40 189.40 189.40 189.40 1 -5.31(-2.73%)
Feb 24, 2021 193.77 194.71 193.77 194.71 210 +1.97(+1.02%)
Feb 23, 2021 190.83 192.75 190.83 192.75 578 +0.92(+0.48%)
Feb 22, 2021 191.83 191.83 191.83 191.83 30 +0.64(+0.33%)
Feb 19, 2021 191.19 191.19 191.19 191.19 100 -0.05(-0.03%)
Feb 18, 2021 191.23 191.24 191.23 191.24 205 -1.03(-0.53%)
Feb 17, 2021 189.87 192.27 189.87 192.27 293 -0.20(-0.11%)
Feb 16, 2021 192.47 192.47 192.47 192.47 162 +0.24(+0.12%)
Feb 12, 2021 192.23 192.23 192.23 192.23 100 +1.97(+1.03%)
Feb 11, 2021 190.26 190.26 190.26 190.26 58 +0.50(+0.26%)
Feb 10, 2021 188.48 189.76 188.48 189.76 133 -1.16(-0.61%)
Feb 09, 2021 189.69 190.92 189.69 190.92 462 +0.95(+0.50%)
Feb 08, 2021 190.43 190.43 188.98 189.97 945 +1.51(+0.80%)
Feb 05, 2021 188.46 188.46 188.46 188.46 100 +2.11(+1.13%)
Feb 04, 2021 185.18 186.35 185.18 186.35 214 +0.82(+0.44%)
Feb 03, 2021 185.52 185.52 185.52 185.52 51 +1.07(+0.58%)
Feb 02, 2021 184.67 184.67 184.45 184.45 114 +2.01(+1.10%)
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.