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 )

12.01 -0.05 (-0.41%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 6, 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 (%)
Apr 29, 2016 7.009 7.024 6.995 7.014 151,331 +0.00(+0.07%)
Apr 28, 2016 6.995 7.028 6.995 7.009 229,881 -0.01(-0.13%)
Apr 27, 2016 7.005 7.033 6.986 7.019 206,903 +0.00(+0.07%)
Apr 26, 2016 6.967 7.024 6.967 7.014 361,173 +0.03(+0.47%)
Apr 25, 2016 6.986 6.986 6.944 6.981 364,382 -0.01(-0.20%)
Apr 22, 2016 6.967 6.995 6.962 6.995 130,288 +0.03(+0.41%)
Apr 21, 2016 6.986 6.991 6.948 6.967 166,065 -0.01(-0.20%)
Apr 20, 2016 6.976 6.986 6.958 6.981 116,041 +0.02(+0.34%)
Apr 19, 2016 6.953 6.976 6.944 6.958 194,620 +0.00(+0.07%)
Apr 18, 2016 6.840 6.953 6.840 6.953 489,617 +0.08(+1.10%)
Apr 15, 2016 6.906 6.907 6.849 6.878 303,277 -0.03(-0.41%)
Apr 14, 2016 6.925 6.925 6.878 6.906 186,248 -0.01(-0.14%)
Apr 13, 2016 6.896 6.915 6.896 6.915 164,551 +0.03(+0.48%)
Apr 12, 2016 6.882 6.892 6.868 6.882 76,807 +0.01(+0.21%)
Apr 11, 2016 6.873 6.878 6.849 6.868 195,625 +0.01(+0.21%)
Apr 08, 2016 6.816 6.857 6.816 6.854 163,317 +0.04(+0.62%)
Apr 07, 2016 6.788 6.812 6.779 6.812 131,144 -0.01(-0.14%)
Apr 06, 2016 6.798 6.821 6.769 6.821 259,111 +0.05(+0.70%)
Apr 05, 2016 6.769 6.802 6.755 6.774 130,656 -0.02(-0.28%)
Apr 04, 2016 6.816 6.845 6.783 6.793 111,191 -0.04(-0.55%)
Apr 01, 2016 6.854 6.854 6.779 6.831 231,317 -0.01(-0.14%)
Mar 31, 2016 6.826 6.842 6.803 6.840 189,159 +0.03(+0.48%)
Mar 30, 2016 6.798 6.849 6.795 6.807 237,360 +0.03(+0.48%)
Mar 29, 2016 6.760 6.784 6.742 6.774 102,238 +0.01(+0.14%)
Mar 28, 2016 6.859 6.859 6.760 6.765 307,186 -0.07(-0.96%)
Mar 24, 2016 6.854 6.831 6.831 6.831 254,569 -0.07(-0.95%)
Mar 23, 2016 6.910 6.924 6.882 6.896 137,198 -0.01(-0.14%)
Mar 22, 2016 6.915 6.924 6.873 6.905 268,531 -0.00(-0.07%)
Mar 21, 2016 6.891 6.924 6.891 6.910 170,877 -0.01(-0.20%)
Mar 18, 2016 6.934 6.942 6.887 6.924 133,900 +0.00(+0.00%)
Mar 17, 2016 6.919 6.924 6.887 6.924 137,035 +0.02(+0.27%)
Mar 16, 2016 6.905 6.948 6.849 6.905 224,254 +0.00(+0.00%)
Mar 15, 2016 6.840 6.924 6.751 6.905 639,452 +0.07(+1.10%)
Mar 14, 2016 6.835 6.835 6.798 6.831 110,309 +0.00(+0.07%)
Mar 11, 2016 6.760 6.835 6.746 6.826 181,941 +0.09(+1.32%)
Mar 10, 2016 6.732 6.751 6.714 6.737 182,499 +0.01(+0.14%)
Mar 09, 2016 6.714 6.742 6.695 6.728 220,680 +0.01(+0.21%)
Mar 08, 2016 6.686 6.723 6.677 6.714 127,806 +0.00(+0.00%)
Mar 07, 2016 6.690 6.718 6.690 6.714 219,303 +0.01(+0.21%)
Mar 04, 2016 6.709 6.718 6.700 6.700 200,415 +0.03(+0.42%)
Mar 03, 2016 6.662 6.728 6.643 6.672 401,591 +0.00(+0.07%)
Mar 02, 2016 6.657 6.672 6.611 6.667 176,661 +0.01(+0.21%)
Mar 01, 2016 6.541 6.667 6.522 6.653 369,743 +0.14(+2.16%)
Feb 29, 2016 6.382 6.536 6.382 6.512 362,106 +0.13(+2.04%)
Feb 26, 2016 6.406 6.429 6.359 6.382 187,932 -0.01(-0.22%)
Feb 25, 2016 6.368 6.401 6.350 6.396 118,379 +0.01(+0.22%)
Feb 24, 2016 6.327 6.382 6.302 6.382 127,546 +0.03(+0.51%)
Feb 23, 2016 6.373 6.378 6.313 6.350 227,338 -0.05(-0.80%)
Feb 22, 2016 6.396 6.401 6.331 6.401 325,331 +0.05(+0.81%)
Feb 19, 2016 6.285 6.350 6.275 6.350 145,223 +0.07(+1.04%)
Feb 18, 2016 6.257 6.308 6.257 6.285 245,237 +0.02(+0.37%)
Feb 17, 2016 6.234 6.277 6.234 6.261 252,020 +0.07(+1.13%)
Feb 16, 2016 6.234 6.234 6.164 6.192 312,582 +0.02(+0.30%)
Feb 12, 2016 6.127 6.173 6.173 6.173 341,835 +0.09(+1.53%)
Feb 11, 2016 6.099 6.103 6.043 6.080 266,922 -0.06(-0.91%)
Feb 10, 2016 6.159 6.182 6.131 6.136 185,621 -0.02(-0.30%)
Feb 09, 2016 6.108 6.155 6.094 6.155 232,912 -0.00(-0.08%)
Feb 08, 2016 6.220 6.220 6.150 6.159 260,958 -0.09(-1.49%)
Feb 05, 2016 6.238 6.271 6.229 6.252 246,173 -0.01(-0.15%)
Feb 04, 2016 6.275 6.294 6.245 6.261 257,798 -0.04(-0.59%)
Feb 03, 2016 6.294 6.317 6.261 6.299 240,050 +0.00(+0.07%)
Feb 02, 2016 6.308 6.308 6.254 6.294 147,107 -0.05(-0.81%)
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.