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 )

12.04 -0.02 (-0.17%)
Streaming Delayed Price Updated: 12:24 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 (%)
Aug 31, 2016 7.624 7.634 7.605 7.634 284,063 +0.02(+0.32%)
Aug 30, 2016 7.619 7.619 7.605 7.610 104,733 -0.01(-0.13%)
Aug 29, 2016 7.619 7.629 7.605 7.619 185,461 +0.01(+0.19%)
Aug 26, 2016 7.584 7.614 7.571 7.605 279,049 +0.03(+0.38%)
Aug 25, 2016 7.566 7.590 7.566 7.576 148,003 -0.01(-0.19%)
Aug 24, 2016 7.614 7.614 7.547 7.590 157,469 -0.01(-0.13%)
Aug 23, 2016 7.576 7.610 7.576 7.600 134,673 +0.03(+0.45%)
Aug 22, 2016 7.562 7.581 7.552 7.566 110,498 -0.01(-0.13%)
Aug 19, 2016 7.581 7.586 7.557 7.576 225,189 +0.00(+0.06%)
Aug 18, 2016 7.542 7.586 7.538 7.571 156,632 +0.04(+0.51%)
Aug 17, 2016 7.537 7.547 7.509 7.533 202,817 +0.01(+0.19%)
Aug 16, 2016 7.513 7.518 7.485 7.518 442,247 +0.00(+0.00%)
Aug 15, 2016 7.485 7.518 7.475 7.518 259,387 +0.06(+0.77%)
Aug 12, 2016 7.441 7.460 7.422 7.460 173,622 +0.05(+0.65%)
Aug 11, 2016 7.383 7.427 7.383 7.412 138,646 +0.02(+0.26%)
Aug 10, 2016 7.379 7.403 7.369 7.393 230,701 +0.02(+0.26%)
Aug 09, 2016 7.379 7.395 7.364 7.374 176,654 -0.00(-0.07%)
Aug 08, 2016 7.403 7.403 7.330 7.379 386,558 +0.00(+0.00%)
Aug 05, 2016 7.379 7.412 7.364 7.379 291,625 -0.00(-0.07%)
Aug 04, 2016 7.345 7.383 7.326 7.383 309,391 +0.01(+0.20%)
Aug 03, 2016 7.316 7.383 7.306 7.369 354,052 +0.05(+0.66%)
Aug 02, 2016 7.330 7.364 7.316 7.321 330,618 -0.04(-0.52%)
Aug 01, 2016 7.321 7.369 7.292 7.359 682,017 +0.03(+0.39%)
Jul 29, 2016 7.278 7.331 7.273 7.330 472,458 +0.04(+0.53%)
Jul 28, 2016 7.302 7.302 7.273 7.292 177,429 +0.00(+0.00%)
Jul 27, 2016 7.321 7.321 7.249 7.292 340,515 -0.02(-0.33%)
Jul 26, 2016 7.321 7.326 7.297 7.316 208,304 +0.01(+0.13%)
Jul 25, 2016 7.302 7.307 7.283 7.307 152,358 -0.00(-0.07%)
Jul 22, 2016 7.316 7.350 7.297 7.311 350,191 +0.00(+0.00%)
Jul 21, 2016 7.311 7.326 7.292 7.311 224,730 +0.00(+0.00%)
Jul 20, 2016 7.240 7.321 7.240 7.311 134,825 +0.06(+0.86%)
Jul 19, 2016 7.268 7.276 7.240 7.249 112,273 -0.04(-0.53%)
Jul 18, 2016 7.273 7.292 7.253 7.287 204,914 +0.04(+0.53%)
Jul 15, 2016 7.230 7.254 7.220 7.249 222,057 +0.04(+0.60%)
Jul 14, 2016 7.240 7.240 7.201 7.206 177,851 -0.01(-0.20%)
Jul 13, 2016 7.244 7.244 7.201 7.220 480,374 +0.00(+0.00%)
Jul 12, 2016 7.192 7.240 7.192 7.220 151,489 +0.04(+0.53%)
Jul 11, 2016 7.177 7.196 7.177 7.182 106,045 +0.01(+0.13%)
Jul 08, 2016 7.125 7.180 7.115 7.172 110,972 +0.06(+0.81%)
Jul 07, 2016 7.062 7.125 7.062 7.115 379,297 +0.05(+0.75%)
Jul 06, 2016 7.024 7.072 7.024 7.062 176,429 +0.03(+0.41%)
Jul 05, 2016 7.038 7.048 7.014 7.034 91,910 -0.02(-0.27%)
Jul 01, 2016 7.062 7.053 7.053 7.053 122,388 -0.01(-0.14%)
Jun 30, 2016 6.991 7.072 6.977 7.062 506,615 +0.07(+1.02%)
Jun 29, 2016 6.948 6.996 6.948 6.991 420,260 +0.07(+1.03%)
Jun 28, 2016 6.886 6.921 6.886 6.919 326,545 +0.07(+1.04%)
Jun 27, 2016 6.934 6.953 6.848 6.848 255,310 -0.13(-1.91%)
Jun 24, 2016 6.891 7.070 6.891 6.981 340,407 -0.12(-1.68%)
Jun 23, 2016 7.086 7.105 7.084 7.100 128,331 +0.04(+0.54%)
Jun 22, 2016 7.062 7.072 7.053 7.062 212,080 +0.00(+0.00%)
Jun 21, 2016 7.048 7.067 7.047 7.062 314,522 +0.02(+0.27%)
Jun 20, 2016 7.048 7.072 7.024 7.043 265,742 +0.01(+0.14%)
Jun 17, 2016 7.005 7.034 7.000 7.034 205,673 +0.02(+0.27%)
Jun 16, 2016 7.043 7.043 6.996 7.015 290,667 -0.03(-0.47%)
Jun 15, 2016 7.077 7.077 7.048 7.048 114,631 -0.01(-0.13%)
Jun 14, 2016 7.062 7.074 7.048 7.058 116,989 -0.02(-0.34%)
Jun 13, 2016 7.091 7.115 7.072 7.081 233,717 -0.01(-0.20%)
Jun 10, 2016 7.100 7.115 7.077 7.096 358,720 -0.01(-0.20%)
Jun 09, 2016 7.081 7.115 7.077 7.110 326,537 +0.02(+0.34%)
Jun 08, 2016 7.077 7.096 7.067 7.086 157,057 +0.02(+0.34%)
Jun 07, 2016 7.067 7.077 7.048 7.062 262,668 +0.02(+0.27%)
Jun 06, 2016 7.039 7.062 7.024 7.043 151,900 +0.00(+0.07%)
Jun 03, 2016 6.981 7.039 6.981 7.039 133,847 +0.03(+0.48%)
Jun 02, 2016 7.000 7.015 6.991 7.005 123,455 -0.01(-0.20%)
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.