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 (%)
Mar 31, 2016 6.887 6.903 6.863 6.901 187,493 +0.03(+0.48%)
Mar 30, 2016 6.858 6.910 6.855 6.868 235,270 +0.03(+0.48%)
Mar 29, 2016 6.820 6.844 6.802 6.835 101,337 +0.01(+0.14%)
Mar 28, 2016 6.920 6.920 6.820 6.825 304,481 -0.07(-0.96%)
Mar 24, 2016 6.915 6.891 6.891 6.891 252,327 -0.07(-0.95%)
Mar 23, 2016 6.972 6.986 6.943 6.957 135,989 -0.01(-0.14%)
Mar 22, 2016 6.976 6.986 6.934 6.967 266,166 -0.00(-0.07%)
Mar 21, 2016 6.953 6.986 6.953 6.972 169,373 -0.01(-0.20%)
Mar 18, 2016 6.995 7.004 6.948 6.986 132,720 +0.00(+0.00%)
Mar 17, 2016 6.981 6.986 6.948 6.986 135,828 +0.02(+0.27%)
Mar 16, 2016 6.967 7.009 6.910 6.967 222,279 +0.00(+0.00%)
Mar 15, 2016 6.901 6.986 6.811 6.967 633,821 +0.08(+1.10%)
Mar 14, 2016 6.896 6.896 6.858 6.891 109,337 +0.00(+0.07%)
Mar 11, 2016 6.820 6.896 6.806 6.887 180,339 +0.09(+1.32%)
Mar 10, 2016 6.792 6.811 6.773 6.797 180,891 +0.01(+0.14%)
Mar 09, 2016 6.773 6.802 6.754 6.787 218,736 +0.01(+0.21%)
Mar 08, 2016 6.745 6.783 6.736 6.773 126,680 +0.00(+0.00%)
Mar 07, 2016 6.750 6.778 6.750 6.773 217,372 +0.01(+0.21%)
Mar 04, 2016 6.769 6.778 6.759 6.759 198,650 +0.03(+0.42%)
Mar 03, 2016 6.721 6.787 6.702 6.731 398,054 +0.00(+0.07%)
Mar 02, 2016 6.717 6.731 6.669 6.726 175,106 +0.01(+0.21%)
Mar 01, 2016 6.599 6.726 6.580 6.712 366,487 +0.14(+2.16%)
Feb 29, 2016 6.439 6.594 6.439 6.570 358,917 +0.13(+2.04%)
Feb 26, 2016 6.462 6.486 6.416 6.439 186,277 -0.01(-0.22%)
Feb 25, 2016 6.425 6.458 6.406 6.453 117,337 +0.01(+0.22%)
Feb 24, 2016 6.383 6.439 6.358 6.439 126,422 +0.03(+0.51%)
Feb 23, 2016 6.430 6.434 6.369 6.406 225,336 -0.05(-0.80%)
Feb 22, 2016 6.453 6.458 6.387 6.458 322,466 +0.05(+0.81%)
Feb 19, 2016 6.341 6.406 6.331 6.406 143,944 +0.07(+1.04%)
Feb 18, 2016 6.312 6.364 6.312 6.341 243,077 +0.02(+0.37%)
Feb 17, 2016 6.289 6.333 6.289 6.317 249,800 +0.07(+1.13%)
Feb 16, 2016 6.289 6.289 6.219 6.247 309,829 +0.02(+0.30%)
Feb 12, 2016 6.181 6.228 6.228 6.228 338,825 +0.09(+1.53%)
Feb 11, 2016 6.153 6.157 6.097 6.134 264,571 -0.06(-0.91%)
Feb 10, 2016 6.214 6.237 6.186 6.190 183,986 -0.02(-0.30%)
Feb 09, 2016 6.162 6.209 6.148 6.209 230,861 -0.00(-0.08%)
Feb 08, 2016 6.275 6.275 6.205 6.214 258,660 -0.09(-1.49%)
Feb 05, 2016 6.294 6.326 6.284 6.308 244,005 -0.01(-0.15%)
Feb 04, 2016 6.331 6.350 6.301 6.317 255,528 -0.04(-0.59%)
Feb 03, 2016 6.350 6.373 6.317 6.355 237,936 +0.00(+0.07%)
Feb 02, 2016 6.364 6.364 6.310 6.350 145,812 -0.05(-0.81%)
Feb 01, 2016 6.373 6.406 6.342 6.401 291,059 +0.00(+0.07%)
Jan 29, 2016 6.383 6.415 6.355 6.397 650,387 +0.04(+0.59%)
Jan 28, 2016 6.271 6.360 6.266 6.360 299,654 +0.09(+1.49%)
Jan 27, 2016 6.220 6.285 6.220 6.266 264,713 +0.03(+0.45%)
Jan 26, 2016 6.164 6.271 6.164 6.238 181,644 +0.08(+1.29%)
Jan 25, 2016 6.159 6.220 6.159 6.159 195,737 -0.03(-0.45%)
Jan 22, 2016 6.131 6.201 6.131 6.187 275,353 +0.10(+1.68%)
Jan 21, 2016 6.080 6.131 6.024 6.085 1,385,661 +0.02(+0.38%)
Jan 20, 2016 6.117 6.131 6.015 6.061 681,211 -0.08(-1.36%)
Jan 19, 2016 6.224 6.243 6.122 6.145 655,094 -0.04(-0.68%)
Jan 15, 2016 6.215 6.187 6.187 6.187 472,848 -0.10(-1.56%)
Jan 14, 2016 6.313 6.345 6.276 6.285 524,428 -0.02(-0.37%)
Jan 13, 2016 6.448 6.453 6.304 6.308 717,259 -0.15(-2.38%)
Jan 12, 2016 6.504 6.504 6.434 6.462 291,084 -0.01(-0.14%)
Jan 11, 2016 6.499 6.502 6.453 6.471 319,510 -0.00(-0.07%)
Jan 08, 2016 6.555 6.555 6.462 6.476 212,286 -0.04(-0.57%)
Jan 07, 2016 6.499 6.532 6.481 6.513 259,442 -0.01(-0.14%)
Jan 06, 2016 6.495 6.546 6.495 6.523 320,403 -0.00(-0.07%)
Jan 05, 2016 6.509 6.541 6.504 6.527 253,121 +0.03(+0.43%)
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.