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 (%)
Apr 30, 2020 8.394 8.467 8.394 8.460 121,035 +0.00(+0.00%)
Apr 29, 2020 8.447 8.493 8.421 8.460 179,655 +0.08(+0.94%)
Apr 28, 2020 8.493 8.493 8.376 8.381 79,916 -0.04(-0.47%)
Apr 27, 2020 8.414 8.506 8.395 8.421 175,996 +0.05(+0.55%)
Apr 24, 2020 8.533 8.533 8.368 8.374 173,655 -0.16(-1.86%)
Apr 23, 2020 8.500 8.579 8.481 8.533 349,981 +0.04(+0.47%)
Apr 22, 2020 8.467 8.599 8.467 8.493 202,517 +0.05(+0.63%)
Apr 21, 2020 8.341 8.460 8.325 8.440 201,688 -0.06(-0.70%)
Apr 20, 2020 8.526 8.566 8.460 8.500 173,956 -0.07(-0.77%)
Apr 17, 2020 8.526 8.579 8.473 8.566 213,508 +0.13(+1.56%)
Apr 16, 2020 8.480 8.480 8.368 8.434 331,658 -0.02(-0.23%)
Apr 15, 2020 8.487 8.493 8.361 8.454 248,037 -0.12(-1.39%)
Apr 14, 2020 8.513 8.665 8.513 8.572 291,822 +0.18(+2.12%)
Apr 13, 2020 8.526 8.533 8.302 8.394 139,484 -0.08(-0.93%)
Apr 09, 2020 8.394 8.815 8.394 8.473 307,760 +0.34(+4.22%)
Apr 08, 2020 7.952 8.210 7.952 8.130 188,543 +0.23(+2.92%)
Apr 07, 2020 7.926 8.046 7.860 7.899 158,752 +0.11(+1.35%)
Apr 06, 2020 7.767 7.886 7.695 7.794 206,628 +0.22(+2.87%)
Apr 03, 2020 7.761 7.804 7.517 7.576 195,021 -0.28(-3.53%)
Apr 02, 2020 7.622 7.853 7.622 7.853 177,632 +0.11(+1.45%)
Apr 01, 2020 7.655 7.781 7.629 7.741 322,483 -0.22(-2.74%)
Mar 31, 2020 7.769 8.031 7.769 7.959 221,657 +0.11(+1.42%)
Mar 30, 2020 7.730 7.906 7.521 7.848 239,918 +0.09(+1.10%)
Mar 27, 2020 7.678 7.920 7.632 7.763 186,096 -0.21(-2.62%)
Mar 26, 2020 7.377 7.991 7.377 7.972 527,047 +0.58(+7.88%)
Mar 25, 2020 6.899 7.508 6.899 7.390 279,162 +0.58(+8.45%)
Mar 24, 2020 6.579 6.860 6.579 6.814 413,509 +0.48(+7.64%)
Mar 23, 2020 6.945 6.945 6.245 6.330 491,608 -0.57(-8.25%)
Mar 20, 2020 6.965 7.311 6.657 6.899 612,419 +0.05(+0.67%)
Mar 19, 2020 6.540 7.102 6.285 6.854 557,047 +0.24(+3.56%)
Mar 18, 2020 7.521 7.530 6.520 6.618 571,473 -1.15(-14.81%)
Mar 17, 2020 7.678 7.900 7.547 7.769 325,684 +0.15(+1.97%)
Mar 16, 2020 7.782 7.952 7.534 7.619 560,185 -0.76(-9.06%)
Mar 13, 2020 8.181 8.397 8.083 8.377 355,065 +0.42(+5.26%)
Mar 12, 2020 8.371 8.371 7.697 7.959 428,325 -0.74(-8.50%)
Mar 11, 2020 8.802 8.891 8.678 8.698 408,330 -0.28(-3.13%)
Mar 10, 2020 9.110 9.182 8.685 8.979 513,800 -0.01(-0.15%)
Mar 09, 2020 9.378 9.378 8.842 8.992 450,103 -0.71(-7.35%)
Mar 06, 2020 9.705 9.705 9.554 9.705 226,465 -0.12(-1.26%)
Mar 05, 2020 9.888 9.953 9.790 9.829 275,073 -0.23(-2.28%)
Mar 04, 2020 9.836 10.07 9.825 10.06 245,247 +0.34(+3.50%)
Mar 03, 2020 9.679 9.894 9.679 9.718 277,793 +0.07(+0.68%)
Mar 02, 2020 9.404 9.791 9.396 9.652 355,119 +0.34(+3.65%)
Feb 28, 2020 9.624 9.699 9.293 9.312 656,906 -0.51(-5.22%)
Feb 27, 2020 9.929 9.960 9.773 9.825 481,407 -0.19(-1.88%)
Feb 26, 2020 9.955 10.03 9.955 10.01 112,139 +0.06(+0.65%)
Feb 25, 2020 10.15 10.17 9.909 9.948 271,832 -0.21(-2.11%)
Feb 24, 2020 10.20 10.26 10.13 10.16 127,989 -0.15(-1.45%)
Feb 21, 2020 10.36 10.39 10.31 10.31 340,857 -0.05(-0.44%)
Feb 20, 2020 10.36 10.38 10.34 10.36 146,442 -0.01(-0.06%)
Feb 19, 2020 10.32 10.36 10.32 10.36 80,679 +0.06(+0.57%)
Feb 18, 2020 10.26 10.31 10.26 10.31 162,992 +0.05(+0.44%)
Feb 14, 2020 10.25 10.27 10.25 10.26 78,126 -0.01(-0.06%)
Feb 13, 2020 10.23 10.29 10.23 10.27 314,778 +0.01(+0.06%)
Feb 12, 2020 10.25 10.27 10.22 10.26 221,016 +0.04(+0.38%)
Feb 11, 2020 10.22 10.24 10.22 10.22 201,933 +0.00(+0.00%)
Feb 10, 2020 10.18 10.23 10.18 10.22 166,775 +0.03(+0.32%)
Feb 07, 2020 10.18 10.20 10.16 10.19 207,565 +0.01(+0.06%)
Feb 06, 2020 10.19 10.20 10.16 10.18 112,356 -0.01(-0.06%)
Feb 05, 2020 10.15 10.20 10.14 10.19 152,315 +0.05(+0.45%)
Feb 04, 2020 10.13 10.15 10.13 10.14 109,399 +0.03(+0.32%)
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.