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 )

12.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 31, 2012 6.679 6.955 6.660 6.660 402,431 -0.01(-0.17%)
May 30, 2012 6.679 6.679 6.655 6.672 181,459 -0.06(-0.85%)
May 29, 2012 6.675 6.729 6.649 6.729 217,513 +0.09(+1.32%)
May 25, 2012 6.641 6.691 6.564 6.641 270,309 +0.00(+0.06%)
May 24, 2012 6.660 6.672 6.561 6.637 423,848 +0.00(+0.06%)
May 23, 2012 6.618 6.641 6.584 6.633 202,421 +0.00(+0.00%)
May 22, 2012 6.668 6.671 6.610 6.633 181,707 -0.02(-0.29%)
May 21, 2012 6.580 6.664 6.541 6.652 207,595 +0.10(+1.52%)
May 18, 2012 6.580 6.637 6.526 6.553 339,766 -0.04(-0.58%)
May 17, 2012 6.714 6.729 6.572 6.591 497,134 -0.13(-1.99%)
May 16, 2012 6.775 6.813 6.721 6.725 412,456 +0.00(+0.06%)
May 15, 2012 6.825 6.836 6.706 6.721 462,416 -0.08(-1.24%)
May 14, 2012 6.878 6.878 6.798 6.805 278,016 -0.07(-1.06%)
May 11, 2012 6.855 6.897 6.846 6.878 146,067 +0.02(+0.33%)
May 10, 2012 6.893 6.893 6.849 6.855 238,258 -0.02(-0.22%)
May 09, 2012 6.867 6.870 6.794 6.870 203,070 -0.00(-0.06%)
May 08, 2012 6.867 6.874 6.817 6.874 199,321 +0.00(+0.06%)
May 07, 2012 6.848 6.882 6.832 6.870 185,657 +0.02(+0.22%)
May 04, 2012 6.863 6.874 6.840 6.855 125,118 -0.02(-0.22%)
May 03, 2012 6.920 6.924 6.851 6.870 328,258 -0.03(-0.50%)
May 02, 2012 6.909 6.924 6.901 6.905 198,613 -0.01(-0.11%)
May 01, 2012 6.932 6.939 6.878 6.913 259,299 -0.05(-0.71%)
Apr 30, 2012 6.924 6.962 6.924 6.962 352,747 +0.02(+0.24%)
Apr 27, 2012 6.943 6.947 6.905 6.946 272,824 -0.00(-0.02%)
Apr 26, 2012 6.890 6.955 6.886 6.947 422,679 +0.03(+0.39%)
Apr 25, 2012 6.936 6.936 6.832 6.920 418,580 +0.03(+0.39%)
Apr 24, 2012 6.897 6.905 6.848 6.893 286,033 +0.02(+0.22%)
Apr 23, 2012 6.855 6.878 6.821 6.878 213,738 +0.02(+0.22%)
Apr 20, 2012 6.916 6.916 6.851 6.863 294,192 -0.06(-0.88%)
Apr 19, 2012 6.920 6.955 6.905 6.924 297,004 +0.02(+0.22%)
Apr 18, 2012 6.905 6.924 6.874 6.909 304,256 +0.00(+0.06%)
Apr 17, 2012 6.905 6.909 6.870 6.905 309,183 +0.00(+0.06%)
Apr 16, 2012 6.890 6.901 6.863 6.901 253,017 +0.04(+0.56%)
Apr 13, 2012 6.878 6.886 6.836 6.863 192,148 -0.01(-0.17%)
Apr 12, 2012 6.855 6.893 6.837 6.874 291,959 +0.04(+0.56%)
Apr 11, 2012 6.779 6.886 6.748 6.836 393,237 +0.07(+1.07%)
Apr 10, 2012 6.886 6.901 6.737 6.763 387,279 -0.10(-1.45%)
Apr 09, 2012 6.928 6.928 6.809 6.863 234,896 -0.04(-0.61%)
Apr 05, 2012 6.932 6.932 6.905 6.905 208,630 -0.02(-0.22%)
Apr 04, 2012 6.924 6.955 6.901 6.920 219,836 -0.01(-0.11%)
Apr 03, 2012 6.978 6.978 6.901 6.928 303,702 -0.01(-0.17%)
Apr 02, 2012 6.882 6.962 6.882 6.939 352,470 +0.00(+0.06%)
Mar 30, 2012 6.985 6.985 6.928 6.936 275,106 -0.02(-0.33%)
Mar 29, 2012 6.981 6.989 6.924 6.958 429,667 -0.01(-0.11%)
Mar 28, 2012 6.958 6.985 6.901 6.966 379,068 +0.03(+0.39%)
Mar 27, 2012 6.924 6.939 6.878 6.939 446,907 +0.03(+0.39%)
Mar 26, 2012 6.878 6.943 6.851 6.913 401,787 +0.05(+0.72%)
Mar 23, 2012 6.840 6.897 6.825 6.863 255,819 +0.00(+0.00%)
Mar 22, 2012 6.920 6.936 6.859 6.863 270,315 -0.05(-0.77%)
Mar 21, 2012 6.958 6.985 6.906 6.916 316,809 -0.06(-0.81%)
Mar 20, 2012 6.981 6.989 6.932 6.973 385,619 +0.00(+0.04%)
Mar 19, 2012 6.932 7.008 6.924 6.970 422,909 +0.05(+0.72%)
Mar 16, 2012 6.932 6.962 6.901 6.920 443,357 +0.02(+0.22%)
Mar 15, 2012 6.913 6.920 6.855 6.905 474,315 +0.03(+0.50%)
Mar 14, 2012 6.844 6.919 6.819 6.870 678,674 +0.03(+0.45%)
Mar 13, 2012 6.867 6.867 6.793 6.840 357,552 +0.03(+0.39%)
Mar 12, 2012 6.916 6.916 6.714 6.813 271,219 -0.08(-1.11%)
Mar 09, 2012 6.851 6.932 6.840 6.890 289,774 +0.03(+0.39%)
Mar 08, 2012 6.828 6.863 6.779 6.863 333,285 +0.03(+0.45%)
Mar 07, 2012 6.779 6.870 6.738 6.832 418,868 +0.03(+0.51%)
Mar 06, 2012 6.867 6.882 6.725 6.798 792,834 -0.10(-1.39%)
Mar 05, 2012 6.817 6.893 6.796 6.893 531,250 +0.08(+1.12%)
Mar 02, 2012 6.920 6.928 6.817 6.817 649,796 -0.09(-1.27%)
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.