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: 4:00 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 (%)
May 29, 2020 9.100 9.247 9.100 9.227 177,406 +0.09(+1.02%)
May 28, 2020 9.000 9.167 8.987 9.133 171,175 +0.11(+1.25%)
May 27, 2020 8.974 9.027 8.954 9.020 109,257 +0.03(+0.37%)
May 26, 2020 8.940 9.001 8.936 8.987 316,707 +0.15(+1.66%)
May 22, 2020 8.767 8.874 8.731 8.841 171,848 +0.10(+1.14%)
May 21, 2020 8.701 8.762 8.701 8.741 51,305 -0.01(-0.15%)
May 20, 2020 8.654 8.761 8.641 8.754 115,329 +0.12(+1.39%)
May 19, 2020 8.594 8.647 8.554 8.634 77,659 -0.01(-0.15%)
May 18, 2020 8.548 8.661 8.534 8.647 116,754 +0.23(+2.69%)
May 15, 2020 8.448 8.461 8.395 8.421 124,079 -0.03(-0.32%)
May 14, 2020 8.388 8.454 8.322 8.448 104,014 -0.04(-0.47%)
May 13, 2020 8.481 8.532 8.108 8.488 188,268 -0.04(-0.47%)
May 12, 2020 8.608 8.608 8.528 8.528 108,761 -0.03(-0.31%)
May 11, 2020 8.468 8.573 8.468 8.554 108,464 -0.01(-0.16%)
May 08, 2020 8.534 8.568 8.504 8.568 101,697 +0.09(+1.02%)
May 07, 2020 8.488 8.527 8.474 8.481 91,969 +0.03(+0.39%)
May 06, 2020 8.408 8.454 8.408 8.448 96,798 +0.03(+0.40%)
May 05, 2020 8.408 8.487 8.381 8.414 90,603 +0.04(+0.48%)
May 04, 2020 8.308 8.408 8.308 8.375 145,374 +0.00(+0.00%)
May 01, 2020 8.361 8.388 8.325 8.375 99,443 -0.09(-1.02%)
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%)
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.