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 )

12.09 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM 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 30, 2020 8.395 8.468 8.395 8.461 121,024 +0.00(+0.00%)
Apr 29, 2020 8.448 8.494 8.421 8.461 179,638 +0.08(+0.94%)
Apr 28, 2020 8.494 8.494 8.376 8.382 79,908 -0.04(-0.47%)
Apr 27, 2020 8.415 8.507 8.396 8.421 175,979 +0.05(+0.55%)
Apr 24, 2020 8.534 8.534 8.369 8.375 173,638 -0.16(-1.86%)
Apr 23, 2020 8.501 8.580 8.482 8.534 349,949 +0.04(+0.47%)
Apr 22, 2020 8.468 8.600 8.468 8.494 202,498 +0.05(+0.63%)
Apr 21, 2020 8.342 8.461 8.326 8.441 201,669 -0.06(-0.70%)
Apr 20, 2020 8.527 8.567 8.461 8.501 173,940 -0.07(-0.77%)
Apr 17, 2020 8.527 8.580 8.474 8.567 213,487 +0.13(+1.56%)
Apr 16, 2020 8.481 8.481 8.369 8.435 331,627 -0.02(-0.23%)
Apr 15, 2020 8.487 8.494 8.362 8.454 248,014 -0.12(-1.39%)
Apr 14, 2020 8.514 8.666 8.514 8.573 291,795 +0.18(+2.12%)
Apr 13, 2020 8.527 8.534 8.303 8.395 139,471 -0.08(-0.93%)
Apr 09, 2020 8.395 8.816 8.395 8.474 307,731 +0.34(+4.22%)
Apr 08, 2020 7.953 8.210 7.953 8.131 188,525 +0.23(+2.92%)
Apr 07, 2020 7.926 8.047 7.860 7.900 158,737 +0.11(+1.35%)
Apr 06, 2020 7.768 7.887 7.695 7.794 206,609 +0.22(+2.87%)
Apr 03, 2020 7.761 7.804 7.517 7.577 195,002 -0.28(-3.53%)
Apr 02, 2020 7.623 7.854 7.623 7.854 177,616 +0.11(+1.45%)
Apr 01, 2020 7.656 7.781 7.629 7.742 322,453 -0.22(-2.74%)
Mar 31, 2020 7.770 8.031 7.770 7.959 221,636 +0.11(+1.42%)
Mar 30, 2020 7.731 7.907 7.521 7.848 239,896 +0.09(+1.10%)
Mar 27, 2020 7.678 7.920 7.632 7.763 186,078 -0.21(-2.63%)
Mar 26, 2020 7.377 7.992 7.377 7.973 526,998 +0.58(+7.88%)
Mar 25, 2020 6.900 7.508 6.900 7.390 279,136 +0.58(+8.45%)
Mar 24, 2020 6.579 6.861 6.579 6.815 413,470 +0.48(+7.64%)
Mar 23, 2020 6.946 6.946 6.246 6.331 491,562 -0.57(-8.25%)
Mar 20, 2020 6.965 7.312 6.658 6.900 612,362 +0.05(+0.67%)
Mar 19, 2020 6.540 7.103 6.285 6.854 556,995 +0.24(+3.56%)
Mar 18, 2020 7.521 7.531 6.521 6.619 571,420 -1.15(-14.81%)
Mar 17, 2020 7.678 7.901 7.547 7.770 325,654 +0.15(+1.97%)
Mar 16, 2020 7.783 7.953 7.534 7.619 560,133 -0.76(-9.06%)
Mar 13, 2020 8.182 8.398 8.084 8.378 355,032 +0.42(+5.26%)
Mar 12, 2020 8.372 8.372 7.698 7.959 428,285 -0.74(-8.50%)
Mar 11, 2020 8.803 8.892 8.679 8.699 408,291 -0.28(-3.13%)
Mar 10, 2020 9.111 9.183 8.685 8.980 513,752 -0.01(-0.15%)
Mar 09, 2020 9.379 9.379 8.842 8.993 450,060 -0.71(-7.35%)
Mar 06, 2020 9.706 9.706 9.555 9.706 226,444 -0.12(-1.26%)
Mar 05, 2020 9.889 9.954 9.791 9.830 275,047 -0.23(-2.28%)
Mar 04, 2020 9.837 10.07 9.826 10.06 245,224 +0.34(+3.50%)
Mar 03, 2020 9.680 9.895 9.680 9.719 277,767 +0.07(+0.68%)
Mar 02, 2020 9.405 9.792 9.397 9.653 355,085 +0.34(+3.65%)
Feb 28, 2020 9.625 9.699 9.294 9.313 656,844 -0.51(-5.22%)
Feb 27, 2020 9.930 9.960 9.774 9.826 481,362 -0.19(-1.88%)
Feb 26, 2020 9.956 10.03 9.956 10.01 112,128 +0.06(+0.65%)
Feb 25, 2020 10.15 10.17 9.910 9.949 271,807 -0.21(-2.11%)
Feb 24, 2020 10.20 10.26 10.13 10.16 127,977 -0.15(-1.45%)
Feb 21, 2020 10.36 10.39 10.31 10.31 340,825 -0.05(-0.44%)
Feb 20, 2020 10.36 10.38 10.35 10.36 146,428 -0.01(-0.06%)
Feb 19, 2020 10.32 10.36 10.32 10.36 80,671 +0.06(+0.57%)
Feb 18, 2020 10.26 10.31 10.26 10.31 162,977 +0.05(+0.44%)
Feb 14, 2020 10.25 10.27 10.25 10.26 78,118 -0.01(-0.06%)
Feb 13, 2020 10.23 10.29 10.23 10.27 314,749 +0.01(+0.06%)
Feb 12, 2020 10.25 10.27 10.22 10.26 220,996 +0.04(+0.38%)
Feb 11, 2020 10.22 10.24 10.22 10.22 201,914 +0.00(+0.00%)
Feb 10, 2020 10.18 10.23 10.18 10.22 166,759 +0.03(+0.32%)
Feb 07, 2020 10.18 10.20 10.16 10.19 207,546 +0.01(+0.06%)
Feb 06, 2020 10.19 10.21 10.16 10.18 112,346 -0.01(-0.06%)
Feb 05, 2020 10.15 10.20 10.14 10.19 152,300 +0.05(+0.45%)
Feb 04, 2020 10.13 10.15 10.13 10.14 109,389 +0.03(+0.32%)
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.