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 )

12.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Aug 30, 2013 6.530 6.561 6.522 6.545 185,900 +0.00(+0.00%)
Aug 29, 2013 6.484 6.561 6.484 6.545 230,910 +0.01(+0.18%)
Aug 28, 2013 6.519 6.584 6.488 6.534 342,050 -0.01(-0.12%)
Aug 27, 2013 6.503 6.580 6.503 6.541 491,508 -0.03(-0.47%)
Aug 26, 2013 6.580 6.610 6.538 6.572 254,405 +0.00(+0.06%)
Aug 23, 2013 6.534 6.599 6.526 6.568 173,410 +0.02(+0.23%)
Aug 22, 2013 6.488 6.595 6.480 6.553 268,858 +0.04(+0.65%)
Aug 21, 2013 6.476 6.527 6.431 6.511 384,987 -0.01(-0.18%)
Aug 20, 2013 6.488 6.568 6.488 6.522 323,584 +0.03(+0.50%)
Aug 19, 2013 6.480 6.557 6.476 6.490 371,838 +0.01(+0.09%)
Aug 16, 2013 6.549 6.576 6.473 6.484 603,953 -0.03(-0.41%)
Aug 15, 2013 6.587 6.618 6.488 6.511 459,870 -0.07(-1.05%)
Aug 14, 2013 6.652 6.671 6.580 6.580 278,748 -0.05(-0.69%)
Aug 13, 2013 6.694 6.694 6.622 6.626 286,608 -0.07(-1.09%)
Aug 12, 2013 6.656 6.706 6.656 6.698 171,050 +0.04(+0.63%)
Aug 09, 2013 6.576 6.687 6.576 6.656 188,457 +0.06(+0.87%)
Aug 08, 2013 6.645 6.702 6.576 6.599 216,590 -0.07(-0.98%)
Aug 07, 2013 6.629 6.706 6.599 6.664 167,696 -0.01(-0.17%)
Aug 06, 2013 6.675 6.706 6.584 6.675 274,296 -0.02(-0.34%)
Aug 05, 2013 6.740 6.760 6.675 6.698 303,294 -0.10(-1.46%)
Aug 02, 2013 6.706 6.848 6.706 6.798 286,381 +0.10(+1.48%)
Aug 01, 2013 6.760 6.786 6.664 6.698 668,409 -0.05(-0.68%)
Jul 31, 2013 6.729 6.771 6.725 6.744 379,939 +0.00(+0.00%)
Jul 30, 2013 6.717 6.744 6.660 6.744 206,384 +0.09(+1.32%)
Jul 29, 2013 6.687 6.721 6.618 6.656 338,129 -0.04(-0.63%)
Jul 26, 2013 6.733 6.752 6.664 6.698 298,766 -0.06(-0.90%)
Jul 25, 2013 6.760 6.779 6.733 6.759 172,603 +0.02(+0.23%)
Jul 24, 2013 6.790 6.817 6.733 6.744 214,472 -0.06(-0.90%)
Jul 23, 2013 6.790 6.825 6.721 6.805 278,640 +0.06(+0.91%)
Jul 22, 2013 6.698 6.756 6.668 6.744 173,256 +0.08(+1.15%)
Jul 19, 2013 6.748 6.771 6.655 6.668 244,425 -0.11(-1.58%)
Jul 18, 2013 6.740 6.790 6.714 6.775 295,005 +0.05(+0.74%)
Jul 17, 2013 6.637 6.756 6.637 6.725 334,375 +0.08(+1.15%)
Jul 16, 2013 6.744 6.744 6.633 6.649 370,489 -0.06(-0.91%)
Jul 15, 2013 6.694 6.733 6.660 6.710 350,389 +0.10(+1.50%)
Jul 12, 2013 6.752 6.752 6.599 6.610 290,338 -0.15(-2.21%)
Jul 11, 2013 6.626 6.760 6.626 6.759 407,374 +0.18(+2.73%)
Jul 10, 2013 6.564 6.599 6.530 6.580 179,598 +0.03(+0.47%)
Jul 09, 2013 6.446 6.584 6.484 6.549 379,829 +0.07(+1.00%)
Jul 08, 2013 6.411 6.541 6.411 6.484 444,674 +0.05(+0.83%)
Jul 05, 2013 6.591 6.591 6.430 6.431 259,735 -0.16(-2.44%)
Jul 03, 2013 6.519 6.591 6.519 6.591 175,721 +0.03(+0.53%)
Jul 02, 2013 6.710 6.721 6.549 6.557 291,839 -0.14(-2.06%)
Jul 01, 2013 6.733 6.802 6.679 6.694 305,725 -0.02(-0.34%)
Jun 28, 2013 6.771 6.828 6.683 6.717 247,329 +0.02(+0.34%)
Jun 26, 2013 6.610 6.717 6.610 6.694 488,607 +0.13(+1.98%)
Jun 25, 2013 6.431 6.564 6.392 6.564 453,112 +0.14(+2.20%)
Jun 24, 2013 6.572 6.607 6.369 6.423 1,015,936 -0.21(-3.17%)
Jun 21, 2013 6.672 6.672 6.572 6.633 347,166 +0.00(+0.06%)
Jun 20, 2013 6.694 6.699 6.580 6.629 788,254 -0.09(-1.37%)
Jun 19, 2013 6.752 6.821 6.694 6.721 529,993 -0.05(-0.68%)
Jun 18, 2013 6.775 6.775 6.725 6.767 618,697 +0.05(+0.80%)
Jun 17, 2013 6.809 6.882 6.698 6.714 678,491 -0.03(-0.45%)
Jun 14, 2013 6.744 6.802 6.717 6.744 301,856 -0.01(-0.17%)
Jun 13, 2013 6.729 6.767 6.641 6.756 394,902 +0.05(+0.77%)
Jun 12, 2013 6.763 6.798 6.694 6.704 380,132 -0.06(-0.93%)
Jun 11, 2013 6.756 6.870 6.744 6.767 364,649 -0.07(-1.06%)
Jun 10, 2013 6.874 6.886 6.832 6.840 650,821 -0.02(-0.33%)
Jun 07, 2013 6.832 6.882 6.821 6.863 359,008 +0.01(+0.17%)
Jun 06, 2013 6.859 6.878 6.790 6.851 518,015 -0.03(-0.44%)
Jun 05, 2013 6.844 6.905 6.832 6.882 314,443 +0.00(+0.06%)
Jun 04, 2013 6.878 6.920 6.851 6.878 557,747 -0.01(-0.11%)
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.