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 (%)
Dec 31, 2013 6.834 6.866 6.866 6.866 741,628 +0.02(+0.35%)
Dec 30, 2013 6.930 6.930 6.826 6.842 716,907 -0.07(-1.04%)
Dec 27, 2013 6.902 6.926 6.870 6.914 407,592 +0.03(+0.41%)
Dec 26, 2013 6.854 6.910 6.854 6.886 372,838 +0.03(+0.40%)
Dec 24, 2013 6.822 6.894 6.822 6.858 200,450 +0.00(+0.06%)
Dec 23, 2013 6.771 6.890 6.771 6.854 408,265 +0.09(+1.35%)
Dec 20, 2013 6.739 6.783 6.723 6.763 510,649 +0.03(+0.41%)
Dec 19, 2013 6.735 6.779 6.731 6.735 515,791 -0.01(-0.12%)
Dec 18, 2013 6.787 6.822 6.739 6.743 637,123 -0.05(-0.70%)
Dec 17, 2013 6.731 6.818 6.719 6.791 468,382 +0.06(+0.82%)
Dec 16, 2013 6.755 6.775 6.735 6.735 688,436 -0.04(-0.58%)
Dec 13, 2013 6.779 6.803 6.743 6.775 412,349 -0.00(-0.06%)
Dec 12, 2013 6.759 6.791 6.759 6.779 385,001 -0.00(-0.06%)
Dec 11, 2013 6.775 6.811 6.763 6.783 664,453 -0.00(-0.06%)
Dec 10, 2013 6.815 6.830 6.771 6.787 412,730 +0.00(+0.00%)
Dec 09, 2013 6.755 6.834 6.755 6.787 364,718 +0.02(+0.23%)
Dec 06, 2013 6.759 6.783 6.743 6.771 405,021 +0.00(+0.00%)
Dec 05, 2013 6.771 6.799 6.769 6.771 280,161 -0.03(-0.47%)
Dec 04, 2013 6.783 6.830 6.783 6.803 248,257 -0.02(-0.35%)
Dec 03, 2013 6.811 6.854 6.811 6.826 409,953 -0.01(-0.17%)
Dec 02, 2013 6.838 6.862 6.795 6.838 284,719 -0.01(-0.17%)
Nov 29, 2013 6.811 6.870 6.811 6.850 141,020 +0.02(+0.35%)
Nov 27, 2013 6.795 6.842 6.779 6.827 245,361 +0.03(+0.41%)
Nov 26, 2013 6.795 6.834 6.787 6.799 201,651 -0.01(-0.12%)
Nov 25, 2013 6.838 6.838 6.799 6.807 419,666 +0.00(+0.06%)
Nov 22, 2013 6.811 6.830 6.791 6.803 295,921 +0.00(+0.00%)
Nov 21, 2013 6.815 6.838 6.803 6.803 246,727 -0.03(-0.40%)
Nov 20, 2013 6.870 6.890 6.811 6.830 387,270 -0.03(-0.46%)
Nov 19, 2013 6.846 6.890 6.838 6.862 249,900 +0.00(+0.00%)
Nov 18, 2013 6.862 6.886 6.862 6.862 492,597 -0.00(-0.06%)
Nov 15, 2013 6.866 6.882 6.850 6.866 198,443 +0.00(+0.06%)
Nov 14, 2013 6.858 6.882 6.838 6.862 200,300 +0.00(+0.06%)
Nov 12, 2013 6.866 6.901 6.854 6.858 251,503 -0.04(-0.51%)
Nov 11, 2013 6.854 6.905 6.854 6.893 227,748 +0.02(+0.23%)
Nov 08, 2013 6.854 6.890 6.850 6.878 138,769 +0.00(+0.00%)
Nov 07, 2013 6.913 6.941 6.878 6.878 308,238 -0.04(-0.57%)
Nov 06, 2013 6.929 6.953 6.917 6.917 264,803 +0.00(+0.00%)
Nov 05, 2013 6.960 6.976 6.913 6.917 291,603 -0.02(-0.34%)
Nov 04, 2013 6.921 6.956 6.917 6.941 187,015 +0.02(+0.28%)
Nov 01, 2013 6.901 6.937 6.870 6.921 207,128 +0.03(+0.43%)
Oct 31, 2013 6.891 6.915 6.883 6.891 183,161 -0.02(-0.23%)
Oct 30, 2013 6.927 6.950 6.887 6.907 275,609 -0.01(-0.17%)
Oct 29, 2013 6.919 6.962 6.911 6.919 287,166 +0.00(+0.00%)
Oct 28, 2013 6.903 6.934 6.895 6.919 259,485 +0.00(+0.00%)
Oct 25, 2013 6.883 6.942 6.876 6.919 299,630 +0.02(+0.28%)
Oct 24, 2013 6.883 6.934 6.876 6.899 264,602 +0.01(+0.11%)
Oct 23, 2013 6.868 6.919 6.868 6.891 256,210 -0.01(-0.11%)
Oct 22, 2013 6.848 6.923 6.848 6.899 368,299 +0.05(+0.69%)
Oct 21, 2013 6.864 6.899 6.833 6.852 268,196 -0.03(-0.40%)
Oct 18, 2013 6.868 6.927 6.840 6.880 354,364 -0.01(-0.11%)
Oct 17, 2013 6.778 6.919 6.774 6.887 331,430 +0.11(+1.62%)
Oct 16, 2013 6.837 6.876 6.770 6.778 357,681 -0.02(-0.35%)
Oct 15, 2013 6.805 6.832 6.774 6.801 180,845 -0.03(-0.46%)
Oct 14, 2013 6.782 6.840 6.778 6.833 234,275 +0.01(+0.11%)
Oct 11, 2013 6.758 6.829 6.735 6.825 283,589 +0.04(+0.52%)
Oct 10, 2013 6.790 6.825 6.751 6.790 216,709 +0.02(+0.35%)
Oct 09, 2013 6.762 6.790 6.739 6.766 202,537 +0.01(+0.12%)
Oct 08, 2013 6.805 6.844 6.735 6.758 294,059 -0.06(-0.92%)
Oct 07, 2013 6.801 6.840 6.782 6.821 185,639 +0.00(+0.00%)
Oct 04, 2013 6.856 6.880 6.786 6.821 272,270 -0.07(-1.02%)
Oct 03, 2013 6.817 6.907 6.758 6.891 219,489 +0.07(+1.09%)
Oct 02, 2013 6.852 6.891 6.797 6.817 317,086 -0.07(-0.97%)
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.