First Trust SSI Strategic Convertible Securities Historical Data - FCVT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.19	0.550405561993	34.52	35.036	34.09	15083	34.33278084	SP
4	0.39	1.13636363636	34.32	35.2	33.55	11998	34.113924	SP
12	1.55	4.67430639324	33.16	35.2	32.4	19341	33.61087124	SP
26	1.77	5.37340619308	32.94	35.2	32.37	22872	33.45269736	SP
52	1.61	4.86404833837	33.1	35.2	29.25	25669	32.72235805	SP
156	-16.36	-32.0344625024	51.07	54.03	29.25	46263	38.66339799	SP
260	2.82	8.84289746002	31.89	55.99	24.2	60375	40.06319744	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721687700	34.5	0.34	1.00	34.81	34.81	34.36	4371
1721428500	34.16	-0.02	-0.06	34.25	34.27	34.09	44864
1721342100	34.18	-0.42	-1.21	34.5	34.58	34.18	10095
1721255700	34.6	-0.42	-1.20	34.7	34.8601	34.6	3061
1721169300	35.02	0.2	0.57	34.52	35.036	34.52	10081
1721082900	34.82	0.17	0.49	35.2	35.2	34.7	3311
1720823700	34.65	0.19	0.55	34.5	34.71	34.5	11225
1720737300	34.46	0.37	1.09	34.09	34.46	34.09	10279
1720650900	34.09	0.18	0.53	33.89	34.1299	33.89	6650
1720564500	33.91	-0.13	-0.38	33.97	34.1799	33.88	9269
1720478100	34.04	0.03	0.09	33.89	34.11	33.89	4291
1720218900	34.01	0.18	0.53	33.73	34.01	33.73	4082
1720040640	33.83	0.03	0.09	33.549999	33.87	33.549999	4643
1719959700	33.8	-0.06	-0.18	33.74	33.87	33.66	29710
1719873300	33.86	-0.02	-0.06	33.82	33.9199	33.71	31563
1719614100	33.88	0.03	0.09	33.84	34.1199	33.8	236041
1719527700	33.85	0.02	0.06	33.67	33.97	33.67	7737
1719441300	33.83	-0.01	-0.03	33.59	33.97	33.59	5456
1719354900	33.84	0.16	0.48	34.32	34.32	33.69	12328
1719268500	33.68	0.01	0.03	33.509999	33.82	33.509999	3104
1719009300	33.67	0.04	0.12	33.33	33.72	33.33	7246
1718922900	33.63	-0.02	-0.06	33.59	33.6999	33.57	6423
1718750100	33.65	-0.12	-0.36	33.63	33.78	33.63	21169
1718663700	33.77	0.17	0.50	33.63	33.77	33.585	4801
1718404500	33.6032	-0.14	-0.41	33.57	33.68	33.5	3837
1718318100	33.74	-0.24	-0.71	33.9	33.98	33.74	5259
1718231700	33.98	0.23	0.68	34.03	34.08	33.971	2101
1718145300	33.75	0.06	0.18	33.97	33.97	33.53	7541
1718058900	33.69	0.1	0.30	33.409999	33.8	33.409999	4339
1717799700	33.59	-0.1	-0.30	33.7	33.7699	33.581	2274
1717713300	33.69	-0.11	-0.33	33.67	33.941	33.67	6156
1717626900	33.8	0.21	0.63	33.64	33.8999	33.64	9218
1717540500	33.59	-0.06	-0.18	33.75	33.75	33.57	12821
1717454100	33.65	-0.01	-0.03	33.71	33.8	33.5415	10162
1717194900	33.66	-0.11	-0.33	33.81	33.81	33.53	6857
1717108500	33.77	-0.08	-0.24	33.96	33.96	33.67	9916
1717022100	33.85	-0.15	-0.44	33.93	34.04	33.85	4896
1716935700	34	0.12	0.35	34.01	34.11	33.84	7897
1716590100	33.88	0.19	0.56	33.82	34.02	33.63	4856
1716503700	33.69	-0.3	-0.88	33.98	34.01	33.68	273423
1716417300	33.99	-0.05	-0.15	34.04	34.04	33.9	4111
1716330900	34.04	-0.03	-0.09	33.99	34.05	33.99	5884
1716244500	34.07	0.1	0.29	34.02	34.07	33.9301	5139
1715985300	33.97	-0.01	-0.03	34.01	34.01	33.86	4237
1715898900	33.98	-0.03	-0.09	34.08	34.11	33.9001	10028
1715812500	34.01	0.49	1.46	33.62	34.01	33.62	8697
1715726100	33.52	0.15	0.45	33.39	33.63	33.39	39282
1715639700	33.369999	-0.08	-0.24	33.439999	33.52	33.33	118593
1715380500	33.45	-0.01	-0.03	33.5	33.5	33.27	11273
1715294100	33.46	0.11	0.33	33.31	33.5	33.07	4208
1715207700	33.35	-0.26	-0.77	33.38	33.5	33.35	78121
1715121300	33.6083	-0.1	-0.30	33.73	33.73	33.5311	3566
1715034900	33.71	0.4	1.20	33.439999	33.71	33.439999	4705
1714775700	33.31	0.25	0.76	33.32	33.56	33.229999	16162
1714689300	33.06	0.24	0.73	32.97	33.09	32.96	2463
1714602900	32.82	-0.16	-0.49	32.4	33.22	32.4	97624
1714516500	32.979999	-0.34	-1.02	33.159999	33.347	32.979999	36618
1714430100	33.32	0.14	0.42	33.159999	33.42	33.159999	136580
1714170900	33.18	0.13	0.39	33.04	33.2896	32.78	41853
1714084500	33.049999	-0.05	-0.15	32.81	33.159999	32.78	20809
1713998100	33.1	0.09	0.27	33.15	33.68	32.939999	189461
1713911700	33.009999	0.34	1.04	32.619999	33.009999	32.619999	3542

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust SSI Strategic Convertible Securities (FCVT)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust SSI Strategic Convertible Securities (FCVT) Historical

First Trust SSI Strategic Convertible Securities (FCVT)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History