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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2014 6.768 6.768 6.768 6.768 954,113 +0.00(+0.00%)
Dec 30, 2014 6.794 6.815 6.760 6.768 823,745 -0.04(-0.56%)
Dec 29, 2014 6.836 6.857 6.806 6.806 668,576 -0.04(-0.62%)
Dec 26, 2014 6.844 6.874 6.840 6.849 272,801 +0.00(+0.06%)
Dec 24, 2014 6.823 6.844 6.844 6.844 275,879 +0.02(+0.31%)
Dec 23, 2014 6.806 6.832 6.794 6.823 775,252 +0.02(+0.25%)
Dec 22, 2014 6.836 6.840 6.781 6.806 621,102 -0.02(-0.25%)
Dec 19, 2014 6.781 6.836 6.781 6.823 446,546 +0.05(+0.75%)
Dec 18, 2014 6.743 6.819 6.726 6.772 720,331 +0.07(+1.01%)
Dec 17, 2014 6.536 6.709 6.536 6.705 733,965 +0.16(+2.46%)
Dec 16, 2014 6.574 6.578 6.502 6.544 785,422 -0.05(-0.77%)
Dec 15, 2014 6.624 6.658 6.561 6.595 679,947 -0.03(-0.45%)
Dec 12, 2014 6.679 6.679 6.620 6.624 358,908 -0.08(-1.14%)
Dec 11, 2014 6.717 6.764 6.679 6.700 803,152 +0.00(+0.00%)
Dec 10, 2014 6.768 6.785 6.698 6.700 629,546 -0.11(-1.55%)
Dec 09, 2014 6.832 6.832 6.768 6.806 784,072 -0.04(-0.56%)
Dec 08, 2014 6.942 6.943 6.836 6.844 583,136 -0.10(-1.40%)
Dec 05, 2014 6.933 6.950 6.913 6.942 447,175 +0.02(+0.24%)
Dec 04, 2014 6.942 6.959 6.916 6.925 362,603 -0.02(-0.30%)
Dec 03, 2014 7.022 7.026 6.933 6.946 491,373 -0.08(-1.14%)
Dec 02, 2014 7.022 7.035 7.022 7.026 250,178 -0.01(-0.12%)
Dec 01, 2014 7.047 7.056 7.018 7.035 246,757 -0.02(-0.32%)
Nov 28, 2014 7.053 7.061 7.024 7.057 129,544 +0.00(+0.06%)
Nov 26, 2014 7.032 7.053 7.053 7.053 249,091 +0.03(+0.36%)
Nov 25, 2014 7.003 7.040 6.990 7.028 373,946 +0.02(+0.30%)
Nov 24, 2014 7.003 7.024 6.998 7.007 315,851 +0.00(+0.06%)
Nov 21, 2014 7.007 7.024 6.977 7.003 506,109 +0.01(+0.12%)
Nov 20, 2014 6.982 7.003 6.966 6.994 350,307 +0.00(+0.00%)
Nov 19, 2014 7.003 7.011 6.990 6.994 337,572 -0.03(-0.48%)
Nov 18, 2014 7.024 7.040 7.003 7.028 630,027 +0.00(+0.06%)
Nov 17, 2014 7.083 7.083 7.011 7.024 447,003 -0.06(-0.89%)
Nov 14, 2014 7.137 7.141 7.074 7.087 246,581 -0.05(-0.65%)
Nov 13, 2014 7.141 7.167 7.133 7.133 200,208 -0.01(-0.18%)
Nov 12, 2014 7.125 7.154 7.120 7.146 209,343 +0.01(+0.12%)
Nov 11, 2014 7.125 7.146 7.108 7.137 264,862 -0.01(-0.12%)
Nov 10, 2014 7.154 7.167 7.129 7.146 171,677 -0.01(-0.12%)
Nov 07, 2014 7.171 7.179 7.137 7.154 135,618 -0.03(-0.35%)
Nov 06, 2014 7.146 7.188 7.120 7.179 192,299 +0.03(+0.41%)
Nov 05, 2014 7.162 7.175 7.133 7.150 138,006 +0.00(+0.00%)
Nov 04, 2014 7.171 7.178 7.150 7.150 139,507 -0.04(-0.50%)
Nov 03, 2014 7.192 7.192 7.171 7.186 130,690 +0.01(+0.07%)
Oct 31, 2014 7.193 7.218 7.147 7.181 472,590 +0.00(+0.06%)
Oct 30, 2014 7.172 7.197 7.156 7.176 194,085 +0.02(+0.29%)
Oct 29, 2014 7.185 7.197 7.151 7.156 206,438 -0.03(-0.41%)
Oct 28, 2014 7.202 7.214 7.181 7.185 265,534 +0.01(+0.12%)
Oct 27, 2014 7.181 7.193 7.156 7.176 181,502 -0.02(-0.23%)
Oct 24, 2014 7.168 7.218 7.156 7.193 241,475 +0.02(+0.23%)
Oct 23, 2014 7.202 7.214 7.176 7.176 405,428 -0.00(-0.06%)
Oct 22, 2014 7.168 7.218 7.168 7.181 310,399 +0.01(+0.15%)
Oct 21, 2014 7.060 7.176 7.055 7.170 478,948 +0.11(+1.63%)
Oct 20, 2014 7.051 7.114 7.048 7.055 337,141 -0.00(-0.06%)
Oct 17, 2014 7.009 7.097 6.989 7.060 192,043 +0.08(+1.21%)
Oct 16, 2014 6.922 7.018 6.882 6.975 589,895 +0.03(+0.41%)
Oct 15, 2014 6.901 7.026 6.734 6.947 996,630 -0.03(-0.36%)
Oct 14, 2014 6.951 7.005 6.931 6.972 426,440 +0.03(+0.48%)
Oct 13, 2014 7.060 7.060 6.930 6.938 274,133 -0.14(-1.95%)
Oct 10, 2014 7.093 7.118 7.068 7.076 216,116 -0.05(-0.70%)
Oct 09, 2014 7.126 7.168 7.101 7.126 398,677 -0.01(-0.19%)
Oct 08, 2014 7.089 7.168 7.089 7.140 520,392 +0.04(+0.55%)
Oct 07, 2014 7.143 7.176 7.101 7.101 224,033 -0.08(-1.05%)
Oct 06, 2014 7.080 7.193 7.076 7.176 696,429 +0.10(+1.48%)
Oct 03, 2014 7.093 7.110 7.072 7.072 320,149 -0.01(-0.18%)
Oct 02, 2014 7.076 7.110 7.072 7.085 397,071 -0.02(-0.24%)
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.