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 (%)
Apr 30, 2015 7.178 7.187 7.170 7.178 231,466 -0.01(-0.18%)
Apr 29, 2015 7.196 7.196 7.165 7.191 230,462 -0.00(-0.06%)
Apr 28, 2015 7.231 7.235 7.191 7.196 259,270 -0.05(-0.66%)
Apr 27, 2015 7.252 7.261 7.217 7.244 235,632 +0.01(+0.12%)
Apr 24, 2015 7.248 7.265 7.226 7.235 354,693 +0.00(+0.00%)
Apr 23, 2015 7.231 7.239 7.215 7.235 223,999 +0.01(+0.18%)
Apr 22, 2015 7.231 7.231 7.209 7.222 142,019 +0.00(+0.00%)
Apr 21, 2015 7.183 7.252 7.183 7.222 355,538 +0.04(+0.60%)
Apr 20, 2015 7.191 7.222 7.174 7.178 322,970 +0.00(+0.00%)
Apr 17, 2015 7.183 7.187 7.165 7.178 211,858 -0.02(-0.22%)
Apr 16, 2015 7.174 7.196 7.157 7.194 294,361 +0.03(+0.40%)
Apr 15, 2015 7.165 7.178 7.148 7.165 339,605 +0.01(+0.12%)
Apr 14, 2015 7.135 7.157 7.135 7.157 185,566 +0.01(+0.18%)
Apr 13, 2015 7.157 7.157 7.136 7.144 128,718 -0.00(-0.06%)
Apr 10, 2015 7.148 7.156 7.131 7.148 84,913 +0.01(+0.14%)
Apr 09, 2015 7.131 7.148 7.131 7.138 162,900 +0.01(+0.10%)
Apr 08, 2015 7.126 7.144 7.122 7.131 176,171 -0.00(-0.06%)
Apr 07, 2015 7.105 7.135 7.105 7.135 147,900 +0.02(+0.26%)
Apr 06, 2015 7.096 7.118 7.089 7.116 154,405 +0.02(+0.29%)
Apr 02, 2015 7.100 7.096 7.096 7.096 93,260 +0.01(+0.12%)
Apr 01, 2015 7.061 7.113 7.061 7.087 183,392 +0.02(+0.29%)
Mar 31, 2015 7.054 7.097 7.054 7.067 273,177 -0.01(-0.13%)
Mar 30, 2015 7.067 7.080 7.058 7.076 111,906 +0.02(+0.32%)
Mar 27, 2015 7.058 7.071 7.045 7.054 249,319 -0.00(-0.06%)
Mar 26, 2015 7.050 7.067 7.045 7.058 159,775 +0.01(+0.12%)
Mar 25, 2015 7.067 7.093 7.050 7.050 294,164 -0.03(-0.43%)
Mar 24, 2015 7.063 7.084 7.050 7.080 196,107 +0.00(+0.06%)
Mar 23, 2015 7.054 7.076 7.045 7.076 163,159 +0.00(+0.06%)
Mar 20, 2015 7.024 7.076 7.024 7.071 269,283 +0.06(+0.86%)
Mar 19, 2015 7.041 7.041 6.998 7.011 197,421 -0.04(-0.59%)
Mar 18, 2015 6.994 7.054 6.989 7.053 243,356 +0.04(+0.59%)
Mar 17, 2015 7.041 7.041 6.981 7.011 256,124 -0.03(-0.37%)
Mar 16, 2015 7.032 7.041 6.989 7.037 272,894 +0.02(+0.31%)
Mar 13, 2015 7.002 7.015 6.981 7.015 141,435 +0.01(+0.18%)
Mar 12, 2015 7.002 7.015 6.998 7.002 164,209 +0.00(+0.06%)
Mar 11, 2015 6.994 7.007 6.989 6.998 102,739 +0.00(+0.06%)
Mar 10, 2015 7.002 7.024 6.989 6.994 162,976 -0.02(-0.31%)
Mar 09, 2015 7.011 7.041 7.011 7.015 119,756 -0.01(-0.12%)
Mar 06, 2015 7.058 7.067 7.015 7.024 361,664 -0.03(-0.49%)
Mar 05, 2015 7.076 7.084 7.058 7.058 240,954 -0.02(-0.24%)
Mar 04, 2015 7.058 7.084 7.054 7.076 191,863 +0.00(+0.06%)
Mar 03, 2015 7.084 7.084 7.028 7.071 220,669 -0.01(-0.18%)
Mar 02, 2015 7.119 7.128 7.080 7.084 142,825 -0.03(-0.44%)
Feb 27, 2015 7.073 7.116 7.073 7.116 186,283 +0.03(+0.42%)
Feb 26, 2015 7.082 7.090 7.061 7.086 175,205 +0.00(+0.06%)
Feb 25, 2015 7.069 7.086 7.052 7.082 216,782 +0.03(+0.36%)
Feb 24, 2015 7.060 7.069 7.035 7.056 191,810 +0.00(+0.00%)
Feb 23, 2015 7.017 7.073 7.009 7.056 415,786 +0.05(+0.67%)
Feb 20, 2015 7.026 7.026 6.996 7.009 232,790 -0.00(-0.06%)
Feb 19, 2015 7.005 7.030 7.000 7.013 296,183 -0.01(-0.18%)
Feb 18, 2015 7.022 7.030 6.992 7.026 467,551 +0.02(+0.24%)
Feb 17, 2015 7.022 7.022 6.987 7.009 278,694 -0.01(-0.12%)
Feb 13, 2015 6.996 7.017 7.017 7.017 185,455 +0.03(+0.43%)
Feb 12, 2015 7.000 7.000 6.966 6.987 228,950 +0.00(+0.06%)
Feb 11, 2015 6.957 6.992 6.957 6.983 236,685 +0.01(+0.18%)
Feb 10, 2015 6.953 6.987 6.953 6.970 318,524 +0.00(+0.06%)
Feb 09, 2015 6.910 6.966 6.910 6.966 266,703 +0.05(+0.68%)
Feb 06, 2015 6.919 6.940 6.919 6.919 160,019 -0.01(-0.19%)
Feb 05, 2015 6.859 6.932 6.859 6.932 316,025 +0.09(+1.25%)
Feb 04, 2015 6.859 6.889 6.837 6.846 355,484 -0.03(-0.37%)
Feb 03, 2015 6.854 6.876 6.854 6.872 479,607 +0.03(+0.44%)
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.