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: 4:10 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 (%)
Feb 28, 2013 7.234 7.249 7.199 7.249 286,054 +0.01(+0.16%)
Feb 27, 2013 7.249 7.249 7.196 7.238 381,236 +0.03(+0.37%)
Feb 26, 2013 7.192 7.240 7.173 7.211 542,360 -0.01(-0.11%)
Feb 22, 2013 7.199 7.222 7.186 7.219 257,362 +0.05(+0.64%)
Feb 21, 2013 7.238 7.238 7.165 7.173 330,752 -0.04(-0.53%)
Feb 20, 2013 7.249 7.249 7.184 7.211 463,713 -0.02(-0.21%)
Feb 19, 2013 7.215 7.238 7.173 7.226 353,748 +0.05(+0.64%)
Feb 15, 2013 7.249 7.257 7.154 7.180 269,149 -0.03(-0.42%)
Feb 14, 2013 7.176 7.238 7.173 7.211 258,899 +0.00(+0.00%)
Feb 13, 2013 7.276 7.276 7.173 7.211 198,082 -0.02(-0.32%)
Feb 12, 2013 7.222 7.249 7.188 7.234 299,937 +0.05(+0.64%)
Feb 11, 2013 7.173 7.207 7.173 7.188 179,417 -0.01(-0.16%)
Feb 08, 2013 7.184 7.242 7.143 7.199 414,693 +0.06(+0.80%)
Feb 07, 2013 7.146 7.146 7.100 7.142 353,929 -0.00(-0.05%)
Feb 06, 2013 7.188 7.188 7.096 7.146 330,060 +0.03(+0.48%)
Feb 04, 2013 7.123 7.157 7.077 7.112 406,984 -0.05(-0.64%)
Feb 01, 2013 7.230 7.230 7.146 7.157 292,647 -0.05(-0.64%)
Jan 31, 2013 7.257 7.257 7.196 7.203 292,351 -0.02(-0.32%)
Jan 30, 2013 7.245 7.258 7.199 7.226 299,815 -0.03(-0.42%)
Jan 29, 2013 7.230 7.268 7.215 7.257 331,560 +0.03(+0.37%)
Jan 28, 2013 7.314 7.314 7.230 7.230 346,975 -0.05(-0.68%)
Jan 25, 2013 7.284 7.284 7.264 7.280 184,267 +0.03(+0.37%)
Jan 24, 2013 7.272 7.287 7.249 7.253 360,582 +0.00(+0.00%)
Jan 23, 2013 7.264 7.276 7.249 7.253 335,045 +0.00(+0.05%)
Jan 22, 2013 7.234 7.280 7.219 7.249 313,915 +0.02(+0.21%)
Jan 18, 2013 7.234 7.264 7.211 7.234 281,343 -0.03(-0.37%)
Jan 17, 2013 7.257 7.261 7.215 7.261 334,804 +0.02(+0.26%)
Jan 16, 2013 7.176 7.395 7.165 7.242 627,621 +0.06(+0.85%)
Jan 15, 2013 7.161 7.188 7.146 7.180 346,262 +0.02(+0.27%)
Jan 14, 2013 7.142 7.169 7.138 7.161 217,662 +0.01(+0.16%)
Jan 11, 2013 7.169 7.169 7.134 7.150 190,465 -0.00(-0.05%)
Jan 10, 2013 7.184 7.184 7.127 7.154 364,356 -0.03(-0.37%)
Jan 09, 2013 7.150 7.180 7.134 7.180 277,414 +0.04(+0.54%)
Jan 08, 2013 7.119 7.150 7.104 7.142 291,504 +0.04(+0.59%)
Jan 07, 2013 7.150 7.169 7.096 7.100 394,248 -0.05(-0.70%)
Jan 04, 2013 7.039 7.157 7.016 7.150 560,369 +0.10(+1.47%)
Jan 03, 2013 7.046 7.069 7.012 7.046 369,388 +0.00(+0.05%)
Jan 02, 2013 6.974 7.054 6.932 7.043 271,418 +0.11(+1.60%)
Dec 31, 2012 6.782 6.939 6.756 6.932 401,769 +0.12(+1.74%)
Dec 28, 2012 6.855 6.870 6.805 6.813 336,843 -0.06(-0.84%)
Dec 27, 2012 6.901 6.901 6.803 6.870 511,412 -0.05(-0.72%)
Dec 26, 2012 6.890 6.924 6.886 6.920 299,922 +0.02(+0.22%)
Dec 24, 2012 6.924 6.928 6.886 6.905 303,704 +0.00(+0.00%)
Dec 21, 2012 6.886 6.932 6.886 6.905 265,669 -0.00(-0.06%)
Dec 20, 2012 6.897 6.913 6.878 6.909 338,955 +0.02(+0.28%)
Dec 19, 2012 6.867 6.909 6.867 6.890 306,402 +0.01(+0.11%)
Dec 18, 2012 6.905 6.905 6.840 6.882 320,672 -0.02(-0.28%)
Dec 17, 2012 6.821 6.905 6.813 6.901 446,943 +0.08(+1.23%)
Dec 14, 2012 6.798 6.863 6.798 6.817 341,379 -0.00(-0.06%)
Dec 13, 2012 6.844 6.867 6.786 6.821 313,353 -0.04(-0.56%)
Dec 12, 2012 6.859 6.905 6.851 6.859 352,695 -0.03(-0.39%)
Dec 11, 2012 6.848 6.886 6.821 6.886 476,370 +0.05(+0.78%)
Dec 10, 2012 6.825 6.844 6.779 6.832 551,637 +0.02(+0.28%)
Dec 07, 2012 6.832 6.832 6.741 6.813 466,868 +0.02(+0.28%)
Dec 06, 2012 6.805 6.848 6.786 6.794 328,520 -0.02(-0.22%)
Dec 05, 2012 6.786 6.809 6.775 6.809 340,111 +0.01(+0.11%)
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.