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: 6:30 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 (%)
Jun 30, 2016 6.990 7.071 6.976 7.062 506,663 +0.07(+1.02%)
Jun 29, 2016 6.947 6.995 6.947 6.990 420,300 +0.07(+1.03%)
Jun 28, 2016 6.886 6.920 6.886 6.919 326,576 +0.07(+1.04%)
Jun 27, 2016 6.933 6.952 6.847 6.847 255,334 -0.13(-1.91%)
Jun 24, 2016 6.890 7.070 6.890 6.981 340,439 -0.12(-1.68%)
Jun 23, 2016 7.085 7.105 7.084 7.100 128,343 +0.04(+0.54%)
Jun 22, 2016 7.062 7.071 7.052 7.062 212,100 +0.00(+0.00%)
Jun 21, 2016 7.047 7.066 7.046 7.062 314,551 +0.02(+0.27%)
Jun 20, 2016 7.047 7.071 7.024 7.043 265,767 +0.01(+0.14%)
Jun 17, 2016 7.005 7.033 7.000 7.033 205,692 +0.02(+0.27%)
Jun 16, 2016 7.043 7.043 6.995 7.014 290,694 -0.03(-0.47%)
Jun 15, 2016 7.076 7.076 7.047 7.047 114,642 -0.01(-0.13%)
Jun 14, 2016 7.062 7.074 7.047 7.057 117,000 -0.02(-0.34%)
Jun 13, 2016 7.090 7.114 7.071 7.081 233,739 -0.01(-0.20%)
Jun 10, 2016 7.100 7.114 7.076 7.095 358,753 -0.01(-0.20%)
Jun 09, 2016 7.081 7.114 7.076 7.109 326,568 +0.02(+0.34%)
Jun 08, 2016 7.076 7.095 7.066 7.085 157,072 +0.02(+0.34%)
Jun 07, 2016 7.066 7.076 7.047 7.062 262,692 +0.02(+0.27%)
Jun 06, 2016 7.038 7.062 7.024 7.043 151,914 +0.00(+0.07%)
Jun 03, 2016 6.981 7.038 6.981 7.038 133,860 +0.03(+0.48%)
Jun 02, 2016 7.000 7.014 6.990 7.005 123,466 -0.01(-0.20%)
Jun 01, 2016 7.000 7.038 7.000 7.019 104,518 -0.00(-0.07%)
May 31, 2016 7.005 7.028 7.005 7.024 180,225 +0.00(+0.07%)
May 27, 2016 6.971 7.019 7.019 7.019 196,787 +0.06(+0.82%)
May 26, 2016 6.953 6.971 6.943 6.962 144,345 +0.01(+0.20%)
May 25, 2016 6.962 6.962 6.938 6.948 178,048 +0.02(+0.27%)
May 24, 2016 6.962 6.974 6.910 6.929 239,612 -0.02(-0.34%)
May 23, 2016 6.934 7.019 6.934 6.953 601,010 +0.03(+0.41%)
May 20, 2016 6.919 6.934 6.905 6.924 110,391 +0.03(+0.41%)
May 19, 2016 6.957 6.957 6.886 6.896 225,708 -0.08(-1.15%)
May 18, 2016 6.957 6.986 6.943 6.976 188,867 +0.01(+0.14%)
May 17, 2016 6.962 6.967 6.930 6.967 248,203 +0.02(+0.27%)
May 16, 2016 6.915 6.953 6.897 6.948 139,421 +0.06(+0.89%)
May 13, 2016 6.872 6.924 6.872 6.886 166,669 -0.00(-0.07%)
May 12, 2016 6.915 6.934 6.882 6.891 218,919 +0.00(+0.00%)
May 11, 2016 6.915 6.929 6.882 6.891 198,449 -0.02(-0.27%)
May 10, 2016 6.882 6.915 6.882 6.910 131,197 +0.02(+0.34%)
May 09, 2016 6.891 6.900 6.872 6.886 122,417 -0.00(-0.07%)
May 06, 2016 6.910 6.915 6.877 6.891 145,979 -0.02(-0.27%)
May 05, 2016 6.929 6.948 6.910 6.910 172,161 -0.02(-0.27%)
May 04, 2016 6.953 6.976 6.910 6.929 356,016 -0.04(-0.54%)
May 03, 2016 6.948 7.005 6.948 6.967 110,209 -0.03(-0.41%)
May 02, 2016 7.024 7.038 6.995 6.995 108,727 -0.02(-0.27%)
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%)
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.