Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust High Income Long/Short Fund (NY: FSD )

12.05 +0.16 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2016 6.382 6.415 6.354 6.396 650,447 +0.04(+0.59%)
Jan 28, 2016 6.270 6.359 6.266 6.359 299,682 +0.09(+1.49%)
Jan 27, 2016 6.219 6.284 6.219 6.266 264,738 +0.03(+0.45%)
Jan 26, 2016 6.163 6.270 6.163 6.238 181,661 +0.08(+1.29%)
Jan 25, 2016 6.159 6.219 6.159 6.159 195,755 -0.03(-0.45%)
Jan 22, 2016 6.131 6.201 6.131 6.187 275,379 +0.10(+1.68%)
Jan 21, 2016 6.079 6.131 6.024 6.084 1,385,791 +0.02(+0.38%)
Jan 20, 2016 6.117 6.131 6.014 6.061 681,275 -0.08(-1.36%)
Jan 19, 2016 6.224 6.242 6.121 6.145 655,155 -0.04(-0.68%)
Jan 15, 2016 6.215 6.187 6.187 6.187 472,893 -0.10(-1.56%)
Jan 14, 2016 6.312 6.344 6.275 6.284 524,477 -0.02(-0.37%)
Jan 13, 2016 6.447 6.452 6.303 6.308 717,327 -0.15(-2.38%)
Jan 12, 2016 6.503 6.503 6.433 6.461 291,111 -0.01(-0.14%)
Jan 11, 2016 6.499 6.501 6.452 6.471 319,540 -0.00(-0.07%)
Jan 08, 2016 6.555 6.555 6.461 6.475 212,306 -0.04(-0.57%)
Jan 07, 2016 6.499 6.531 6.480 6.513 259,466 -0.01(-0.14%)
Jan 06, 2016 6.494 6.545 6.494 6.522 320,433 -0.00(-0.07%)
Jan 05, 2016 6.508 6.541 6.503 6.527 253,144 +0.03(+0.43%)
Jan 04, 2016 6.466 6.471 6.452 6.499 183,842 -0.01(-0.21%)
Dec 31, 2015 6.476 6.513 6.513 6.513 438,658 +0.04(+0.57%)
Dec 30, 2015 6.494 6.517 6.453 6.476 351,594 -0.04(-0.64%)
Dec 29, 2015 6.550 6.550 6.480 6.517 308,811 +0.00(+0.00%)
Dec 28, 2015 6.568 6.573 6.494 6.517 290,329 -0.05(-0.77%)
Dec 24, 2015 6.554 6.568 6.568 6.568 116,744 +0.01(+0.21%)
Dec 23, 2015 6.503 6.571 6.503 6.554 253,033 +0.06(+0.85%)
Dec 22, 2015 6.462 6.499 6.439 6.499 331,263 +0.03(+0.43%)
Dec 21, 2015 6.443 6.476 6.413 6.471 618,259 +0.03(+0.43%)
Dec 18, 2015 6.402 6.448 6.397 6.443 316,093 +0.05(+0.80%)
Dec 17, 2015 6.383 6.425 6.328 6.392 570,071 +0.01(+0.22%)
Dec 16, 2015 6.249 6.379 6.249 6.379 605,036 +0.14(+2.22%)
Dec 15, 2015 6.189 6.277 6.189 6.240 520,848 +0.06(+0.97%)
Dec 14, 2015 6.258 6.300 6.147 6.180 724,570 -0.10(-1.62%)
Dec 11, 2015 6.360 6.365 6.226 6.281 882,733 -0.12(-1.95%)
Dec 10, 2015 6.383 6.425 6.351 6.406 349,640 +0.03(+0.44%)
Dec 09, 2015 6.453 6.471 6.366 6.379 387,997 -0.06(-0.86%)
Dec 08, 2015 6.448 6.473 6.434 6.434 204,297 -0.06(-0.86%)
Dec 07, 2015 6.503 6.517 6.466 6.490 400,082 -0.04(-0.57%)
Dec 04, 2015 6.508 6.545 6.508 6.527 167,766 +0.01(+0.14%)
Dec 03, 2015 6.536 6.559 6.513 6.517 269,968 -0.03(-0.49%)
Dec 02, 2015 6.508 6.568 6.508 6.550 208,288 +0.03(+0.43%)
Dec 01, 2015 6.480 6.531 6.480 6.522 291,920 +0.04(+0.57%)
Nov 30, 2015 6.508 6.512 6.453 6.485 491,642 -0.01(-0.21%)
Nov 27, 2015 6.540 6.581 6.476 6.499 169,947 -0.06(-0.84%)
Nov 25, 2015 6.577 6.554 6.554 6.554 279,355 -0.04(-0.63%)
Nov 24, 2015 6.577 6.595 6.568 6.595 241,750 -0.00(-0.07%)
Nov 23, 2015 6.563 6.609 6.563 6.600 447,511 +0.01(+0.21%)
Nov 20, 2015 6.540 6.606 6.540 6.586 366,596 +0.02(+0.35%)
Nov 19, 2015 6.673 6.673 6.549 6.563 349,085 -0.12(-1.85%)
Nov 18, 2015 6.604 6.687 6.577 6.687 829,037 +0.12(+1.82%)
Nov 17, 2015 6.554 6.600 6.540 6.568 380,091 +0.03(+0.49%)
Nov 16, 2015 6.568 6.568 6.517 6.535 314,912 -0.01(-0.21%)
Nov 13, 2015 6.522 6.558 6.503 6.549 723,416 +0.01(+0.21%)
Nov 12, 2015 6.540 6.558 6.523 6.535 321,322 -0.02(-0.28%)
Nov 11, 2015 6.618 6.641 6.545 6.554 254,629 -0.08(-1.25%)
Nov 10, 2015 6.609 6.655 6.609 6.636 186,288 +0.00(+0.05%)
Nov 09, 2015 6.701 6.701 6.632 6.633 204,108 -0.09(-1.28%)
Nov 06, 2015 6.710 6.733 6.691 6.719 210,427 -0.02(-0.34%)
Nov 05, 2015 6.774 6.779 6.728 6.742 311,561 -0.06(-0.88%)
Nov 04, 2015 6.816 6.825 6.788 6.802 171,036 -0.03(-0.40%)
Nov 03, 2015 6.829 6.848 6.797 6.829 171,092 -0.02(-0.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.