Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

12.16 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2023 9.570 9.774 9.570 9.747 192,410 +0.18(+1.85%)
Oct 30, 2023 9.514 9.598 9.514 9.570 103,989 +0.07(+0.78%)
Oct 27, 2023 9.598 9.627 9.495 9.495 99,710 -0.10(-1.07%)
Oct 26, 2023 9.561 9.616 9.561 9.598 61,827 +0.07(+0.68%)
Oct 25, 2023 9.654 9.654 9.533 9.533 73,189 -0.12(-1.25%)
Oct 24, 2023 9.570 9.728 9.570 9.654 219,928 +0.14(+1.47%)
Oct 23, 2023 9.486 9.561 9.486 9.514 52,893 -0.02(-0.20%)
Oct 20, 2023 9.542 9.579 9.533 9.533 118,240 -0.03(-0.29%)
Oct 19, 2023 9.635 9.671 9.551 9.561 83,177 -0.10(-1.06%)
Oct 18, 2023 9.607 9.709 9.607 9.663 79,890 -0.03(-0.29%)
Oct 17, 2023 9.691 9.709 9.644 9.691 91,650 -0.05(-0.48%)
Oct 16, 2023 9.765 9.793 9.728 9.737 108,023 -0.02(-0.19%)
Oct 13, 2023 9.812 9.812 9.728 9.756 131,318 -0.02(-0.19%)
Oct 12, 2023 9.784 9.802 9.728 9.774 109,200 -0.02(-0.19%)
Oct 11, 2023 9.830 9.867 9.774 9.793 113,926 +0.02(+0.19%)
Oct 10, 2023 9.756 9.793 9.747 9.774 73,597 -0.02(-0.19%)
Oct 09, 2023 9.774 9.793 9.747 9.793 68,699 +0.07(+0.67%)
Oct 06, 2023 9.681 9.756 9.649 9.728 89,668 +0.03(+0.29%)
Oct 05, 2023 9.709 9.784 9.681 9.700 81,596 -0.05(-0.48%)
Oct 04, 2023 9.728 9.765 9.708 9.747 47,372 +0.02(+0.19%)
Oct 03, 2023 9.784 9.802 9.700 9.728 98,537 -0.07(-0.66%)
Oct 02, 2023 9.886 9.891 9.784 9.793 116,986 -0.08(-0.80%)
Sep 29, 2023 9.890 9.937 9.857 9.872 126,530 +0.02(+0.19%)
Sep 28, 2023 9.835 9.890 9.835 9.854 103,763 +0.02(+0.19%)
Sep 27, 2023 9.909 9.918 9.826 9.835 106,388 -0.03(-0.28%)
Sep 26, 2023 9.900 9.909 9.854 9.863 123,396 -0.05(-0.46%)
Sep 25, 2023 9.900 9.918 9.900 9.909 83,228 +0.00(+0.00%)
Sep 22, 2023 9.890 9.955 9.890 9.909 124,054 +0.02(+0.19%)
Sep 21, 2023 9.937 9.960 9.890 9.890 162,463 -0.07(-0.74%)
Sep 20, 2023 10.00 10.02 9.955 9.964 51,842 -0.02(-0.18%)
Sep 19, 2023 10.01 10.03 9.955 9.983 210,030 -0.07(-0.73%)
Sep 18, 2023 10.01 10.07 10.01 10.06 123,583 +0.01(+0.09%)
Sep 15, 2023 10.07 10.09 10.03 10.05 164,832 +0.01(+0.09%)
Sep 14, 2023 10.06 10.09 10.03 10.04 152,428 -0.01(-0.09%)
Sep 13, 2023 10.06 10.12 10.05 10.05 112,164 -0.02(-0.18%)
Sep 12, 2023 10.06 10.09 10.06 10.07 73,386 -0.01(-0.09%)
Sep 11, 2023 10.08 10.15 10.06 10.07 58,377 +0.00(+0.00%)
Sep 08, 2023 10.09 10.13 10.07 10.07 69,705 -0.03(-0.27%)
Sep 07, 2023 10.10 10.12 10.08 10.10 99,786 -0.01(-0.09%)
Sep 06, 2023 10.11 10.15 10.08 10.11 110,304 -0.04(-0.36%)
Sep 05, 2023 10.18 10.18 10.14 10.15 82,038 -0.04(-0.36%)
Sep 01, 2023 10.17 10.22 10.14 10.19 107,263 +0.02(+0.23%)
Aug 31, 2023 10.15 10.19 10.15 10.16 144,782 +0.03(+0.27%)
Aug 30, 2023 10.16 10.24 10.11 10.13 251,721 -0.04(-0.36%)
Aug 29, 2023 10.13 10.18 10.08 10.17 185,108 +0.06(+0.63%)
Aug 28, 2023 10.12 10.14 10.06 10.11 187,597 +0.05(+0.45%)
Aug 25, 2023 10.06 10.10 10.03 10.06 86,249 +0.02(+0.18%)
Aug 24, 2023 10.13 10.14 10.04 10.04 72,070 -0.08(-0.81%)
Aug 23, 2023 10.10 10.15 10.09 10.13 102,219 +0.05(+0.54%)
Aug 22, 2023 10.07 10.12 10.06 10.07 52,721 +0.02(+0.18%)
Aug 21, 2023 10.05 10.10 10.04 10.05 48,438 -0.01(-0.09%)
Aug 18, 2023 10.05 10.12 10.05 10.06 57,891 -0.01(-0.09%)
Aug 17, 2023 10.13 10.17 10.07 10.07 106,032 -0.08(-0.81%)
Aug 16, 2023 10.17 10.24 10.15 10.15 107,243 -0.05(-0.45%)
Aug 15, 2023 10.30 10.34 10.20 10.20 97,967 -0.07(-0.71%)
Aug 14, 2023 10.26 10.32 10.24 10.27 72,721 -0.02(-0.18%)
Aug 11, 2023 10.27 10.33 10.27 10.29 67,234 +0.02(+0.18%)
Aug 10, 2023 10.33 10.34 10.26 10.27 39,802 +0.01(+0.09%)
Aug 09, 2023 10.27 10.30 10.22 10.26 65,549 -0.01(-0.09%)
Aug 08, 2023 10.25 10.28 10.20 10.27 118,488 +0.02(+0.18%)
Aug 07, 2023 10.23 10.32 10.23 10.25 115,322 +0.03(+0.27%)
Aug 04, 2023 10.20 10.28 10.20 10.23 88,513 +0.03(+0.27%)
Aug 03, 2023 10.24 10.29 10.18 10.20 109,726 -0.09(-0.89%)
Aug 02, 2023 10.27 10.35 10.25 10.29 78,879 -0.07(-0.70%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.