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

FI Enhanced Global High Yield (NY: FIEG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2016 130.61 130.66 129.60 130.38 3,427 -0.59(-0.45%)
Aug 30, 2016 131.67 131.67 130.90 130.97 1,648 -0.44(-0.33%)
Aug 29, 2016 131.08 131.98 131.08 131.41 2,210 +1.36(+1.05%)
Aug 26, 2016 132.45 132.61 130.05 130.05 1,229 -2.59(-1.95%)
Aug 25, 2016 132.00 132.64 132.00 132.64 1,426 +0.14(+0.11%)
Aug 24, 2016 133.30 133.30 132.50 132.50 1,453 -0.93(-0.70%)
Aug 23, 2016 133.97 133.97 133.43 133.43 1,718 +0.53(+0.40%)
Aug 22, 2016 131.92 132.97 131.92 132.90 2,593 +0.35(+0.26%)
Aug 19, 2016 132.68 132.76 132.04 132.55 1,898 -1.74(-1.30%)
Aug 18, 2016 132.75 134.29 132.75 134.29 1,950 +1.59(+1.20%)
Aug 17, 2016 132.39 132.70 130.04 132.70 1,903 -0.40(-0.30%)
Aug 16, 2016 133.19 133.43 132.89 133.10 2,277 -0.60(-0.45%)
Aug 15, 2016 133.99 134.70 133.70 133.70 2,489 +0.30(+0.22%)
Aug 12, 2016 133.82 134.00 132.92 133.40 3,369 +0.17(+0.13%)
Aug 11, 2016 132.88 134.13 132.88 133.23 2,078 +1.34(+1.02%)
Aug 10, 2016 132.42 132.43 131.89 131.89 2,621 +0.27(+0.20%)
Aug 09, 2016 132.18 132.18 131.62 131.62 1,853 +0.63(+0.48%)
Aug 08, 2016 127.68 131.37 127.68 130.99 4,354 +0.03(+0.02%)
Aug 05, 2016 130.24 131.06 130.24 130.96 3,930 +1.01(+0.78%)
Aug 04, 2016 129.15 130.06 128.73 129.95 5,114 +0.78(+0.61%)
Aug 03, 2016 128.55 129.19 127.96 129.17 3,225 -0.73(-0.56%)
Aug 02, 2016 129.85 129.89 129.85 129.89 544 -0.54(-0.41%)
Aug 01, 2016 130.94 131.27 130.33 130.43 3,157 -1.57(-1.19%)
Jul 29, 2016 130.20 132.00 130.20 132.00 5,043 +1.70(+1.30%)
Jul 28, 2016 130.53 130.62 128.38 130.30 3,383 -0.10(-0.08%)
Jul 27, 2016 130.23 130.72 128.97 130.40 4,306 -0.47(-0.36%)
Jul 26, 2016 130.79 131.62 129.81 130.87 3,682 -0.20(-0.15%)
Jul 25, 2016 130.33 131.07 130.33 131.07 1,414 -0.09(-0.07%)
Jul 22, 2016 130.74 131.30 130.74 131.16 2,587 +1.41(+1.09%)
Jul 21, 2016 130.69 130.69 129.75 129.75 2,099 -1.20(-0.92%)
Jul 20, 2016 130.43 131.10 130.37 130.95 2,281 +0.98(+0.75%)
Jul 19, 2016 129.60 129.97 129.49 129.97 2,288 -1.01(-0.77%)
Jul 18, 2016 130.69 131.20 130.52 130.98 4,809 -0.36(-0.28%)
Jul 15, 2016 132.12 132.12 130.79 131.34 2,587 -0.35(-0.26%)
Jul 14, 2016 130.85 132.10 130.85 131.69 2,748 +1.19(+0.91%)
Jul 13, 2016 130.50 130.77 130.45 130.50 3,418 +0.39(+0.30%)
Jul 12, 2016 130.00 130.37 128.96 130.11 6,145 +1.31(+1.02%)
Jul 11, 2016 127.29 128.96 127.27 128.80 6,054 +1.61(+1.26%)
Jul 08, 2016 126.04 127.19 126.04 127.19 2,482 +3.05(+2.46%)
Jul 07, 2016 123.93 125.95 123.93 124.14 3,762 -1.37(-1.09%)
Jul 06, 2016 122.91 125.51 122.89 125.51 2,783 +0.31(+0.25%)
Jul 05, 2016 125.30 125.56 124.65 125.20 1,825 +1.62(+1.31%)
Jul 01, 2016 124.51 123.58 123.58 123.58 4,900 -2.04(-1.62%)
Jun 30, 2016 125.52 125.62 125.51 125.62 762 +1.73(+1.40%)
Jun 29, 2016 122.62 124.08 122.62 123.89 2,728 +4.65(+3.90%)
Jun 28, 2016 116.05 119.24 116.05 119.24 5,191 +4.74(+4.14%)
Jun 27, 2016 114.40 115.39 113.97 114.50 2,354 -2.82(-2.40%)
Jun 24, 2016 117.85 121.86 117.32 117.32 1,955 -12.83(-9.86%)
Jun 23, 2016 128.22 130.15 128.19 130.15 4,983 +3.40(+2.68%)
Jun 22, 2016 123.77 127.82 123.77 126.75 3,576 +0.80(+0.64%)
Jun 21, 2016 126.20 127.10 125.64 125.95 2,430 +1.62(+1.31%)
Jun 20, 2016 125.20 126.06 124.33 124.33 995 +2.59(+2.13%)
Jun 17, 2016 120.51 122.62 120.28 121.74 6,229 +1.73(+1.44%)
Jun 16, 2016 116.97 120.39 116.97 120.01 5,336 +0.63(+0.53%)
Jun 15, 2016 120.89 121.40 119.38 119.38 2,574 -0.80(-0.67%)
Jun 14, 2016 119.08 120.18 118.65 120.18 5,502 -0.50(-0.41%)
Jun 13, 2016 123.60 123.60 120.68 120.68 2,339 -2.52(-2.05%)
Jun 10, 2016 124.40 124.40 122.75 123.20 1,874 -4.28(-3.36%)
Jun 09, 2016 126.67 127.48 125.93 127.48 3,366 -0.77(-0.60%)
Jun 08, 2016 128.10 128.26 128.10 128.25 741 -0.23(-0.18%)
Jun 07, 2016 127.94 128.50 127.94 128.48 1,977 +1.76(+1.39%)
Jun 06, 2016 126.83 127.09 126.65 126.72 2,218 +1.03(+0.82%)
Jun 03, 2016 124.50 125.86 124.32 125.69 2,741 +1.66(+1.34%)
Jun 02, 2016 123.08 124.91 122.70 124.03 2,348 -0.04(-0.03%)
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.