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 )

12.20 -0.02 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 29, 2013 6.751 6.810 6.751 6.790 142,259 +0.02(+0.35%)
Nov 27, 2013 6.736 6.783 6.720 6.767 247,518 +0.03(+0.41%)
Nov 26, 2013 6.736 6.775 6.728 6.740 203,424 -0.01(-0.12%)
Nov 25, 2013 6.779 6.779 6.740 6.748 423,355 +0.00(+0.06%)
Nov 22, 2013 6.751 6.771 6.732 6.744 298,522 +0.00(+0.00%)
Nov 21, 2013 6.755 6.779 6.744 6.744 248,896 -0.03(-0.40%)
Nov 20, 2013 6.810 6.829 6.751 6.771 390,674 -0.03(-0.46%)
Nov 19, 2013 6.787 6.830 6.779 6.802 252,097 +0.00(+0.00%)
Nov 18, 2013 6.802 6.826 6.802 6.802 496,927 -0.00(-0.06%)
Nov 15, 2013 6.806 6.822 6.791 6.806 200,187 +0.00(+0.06%)
Nov 14, 2013 6.798 6.822 6.779 6.802 202,061 +0.00(+0.06%)
Nov 12, 2013 6.806 6.841 6.794 6.798 253,714 -0.04(-0.51%)
Nov 11, 2013 6.794 6.845 6.794 6.833 229,750 +0.02(+0.23%)
Nov 08, 2013 6.794 6.830 6.790 6.818 139,989 +0.00(+0.00%)
Nov 07, 2013 6.853 6.880 6.818 6.818 310,947 -0.04(-0.57%)
Nov 06, 2013 6.869 6.892 6.857 6.857 267,130 +0.00(+0.00%)
Nov 05, 2013 6.900 6.915 6.853 6.857 294,166 -0.02(-0.34%)
Nov 04, 2013 6.861 6.896 6.857 6.880 188,659 +0.02(+0.28%)
Nov 01, 2013 6.841 6.876 6.810 6.861 208,948 +0.03(+0.43%)
Oct 31, 2013 6.831 6.855 6.824 6.831 184,771 -0.02(-0.23%)
Oct 30, 2013 6.866 6.889 6.827 6.847 278,031 -0.01(-0.17%)
Oct 29, 2013 6.858 6.901 6.851 6.858 289,690 +0.00(+0.00%)
Oct 28, 2013 6.843 6.874 6.835 6.858 261,766 +0.00(+0.00%)
Oct 25, 2013 6.824 6.882 6.816 6.858 302,264 +0.02(+0.28%)
Oct 24, 2013 6.824 6.874 6.816 6.839 266,927 +0.01(+0.11%)
Oct 23, 2013 6.808 6.858 6.808 6.831 258,462 -0.01(-0.11%)
Oct 22, 2013 6.789 6.862 6.789 6.839 371,537 +0.05(+0.68%)
Oct 21, 2013 6.804 6.839 6.773 6.793 270,554 -0.03(-0.40%)
Oct 18, 2013 6.808 6.866 6.781 6.820 357,479 -0.01(-0.11%)
Oct 17, 2013 6.719 6.858 6.715 6.827 334,343 +0.11(+1.62%)
Oct 16, 2013 6.777 6.816 6.711 6.719 360,825 -0.02(-0.34%)
Oct 15, 2013 6.746 6.772 6.715 6.742 182,434 -0.03(-0.46%)
Oct 14, 2013 6.723 6.781 6.719 6.773 236,334 +0.01(+0.11%)
Oct 11, 2013 6.699 6.769 6.676 6.765 286,081 +0.03(+0.52%)
Oct 10, 2013 6.730 6.765 6.692 6.730 218,614 +0.02(+0.35%)
Oct 09, 2013 6.703 6.730 6.680 6.707 204,317 +0.01(+0.12%)
Oct 08, 2013 6.746 6.785 6.676 6.699 296,644 -0.06(-0.92%)
Oct 07, 2013 6.742 6.781 6.723 6.761 187,271 +0.00(+0.00%)
Oct 04, 2013 6.796 6.820 6.727 6.761 274,663 -0.07(-1.02%)
Oct 03, 2013 6.758 6.847 6.699 6.831 221,418 +0.07(+1.09%)
Oct 02, 2013 6.793 6.831 6.738 6.758 319,873 -0.07(-0.97%)
Oct 01, 2013 6.812 6.855 6.804 6.824 342,352 -0.02(-0.25%)
Sep 27, 2013 6.775 6.845 6.775 6.841 152,090 +0.03(+0.51%)
Sep 26, 2013 6.783 6.825 6.764 6.806 272,855 +0.02(+0.25%)
Sep 25, 2013 6.791 6.810 6.752 6.789 267,566 -0.01(-0.08%)
Sep 24, 2013 6.787 6.825 6.779 6.795 145,854 -0.00(-0.06%)
Sep 23, 2013 6.837 6.875 6.798 6.798 232,307 -0.03(-0.51%)
Sep 20, 2013 6.837 6.848 6.807 6.833 327,816 -0.02(-0.34%)
Sep 19, 2013 6.818 6.864 6.818 6.856 591,216 +0.06(+0.85%)
Sep 18, 2013 6.637 6.802 6.556 6.798 375,825 +0.13(+1.96%)
Sep 17, 2013 6.610 6.683 6.594 6.667 300,772 +0.07(+1.11%)
Sep 16, 2013 6.596 6.633 6.552 6.594 409,991 +0.04(+0.65%)
Sep 13, 2013 6.560 6.578 6.525 6.552 228,455 -0.01(-0.12%)
Sep 12, 2013 6.556 6.579 6.548 6.560 256,104 +0.00(+0.00%)
Sep 11, 2013 6.502 6.594 6.502 6.560 497,657 +0.03(+0.47%)
Sep 10, 2013 6.552 6.563 6.521 6.529 380,324 -0.01(-0.17%)
Sep 09, 2013 6.548 6.579 6.529 6.540 170,326 +0.01(+0.12%)
Sep 06, 2013 6.536 6.575 6.513 6.533 305,466 +0.01(+0.18%)
Sep 05, 2013 6.540 6.606 6.513 6.521 727,376 -0.02(-0.29%)
Sep 04, 2013 6.675 6.737 6.540 6.540 831,144 -0.17(-2.53%)
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.