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 (%)
Jun 30, 2014 7.390 7.414 7.386 7.398 280,771 +0.01(+0.17%)
Jun 27, 2014 7.390 7.408 7.386 7.386 99,131 -0.00(-0.06%)
Jun 26, 2014 7.394 7.394 7.384 7.390 157,243 +0.00(+0.06%)
Jun 25, 2014 7.398 7.418 7.386 7.386 167,466 -0.01(-0.17%)
Jun 24, 2014 7.406 7.427 7.398 7.398 218,859 +0.01(+0.11%)
Jun 23, 2014 7.386 7.390 7.382 7.390 108,375 +0.01(+0.17%)
Jun 20, 2014 7.402 7.410 7.378 7.378 140,367 -0.02(-0.33%)
Jun 19, 2014 7.386 7.406 7.365 7.402 182,812 +0.02(+0.28%)
Jun 18, 2014 7.357 7.398 7.349 7.382 205,515 +0.01(+0.11%)
Jun 17, 2014 7.374 7.386 7.349 7.374 225,547 +0.02(+0.22%)
Jun 16, 2014 7.361 7.365 7.325 7.357 158,109 +0.01(+0.11%)
Jun 13, 2014 7.341 7.349 7.325 7.349 178,178 +0.02(+0.33%)
Jun 12, 2014 7.304 7.337 7.288 7.325 200,849 +0.03(+0.39%)
Jun 11, 2014 7.312 7.325 7.284 7.296 239,042 +0.00(+0.06%)
Jun 10, 2014 7.280 7.308 7.280 7.292 157,616 -0.00(-0.06%)
Jun 06, 2014 7.304 7.312 7.296 7.296 179,056 +0.01(+0.11%)
Jun 05, 2014 7.288 7.325 7.284 7.288 224,838 -0.00(-0.06%)
Jun 04, 2014 7.337 7.337 7.288 7.292 232,502 -0.03(-0.41%)
Jun 03, 2014 7.333 7.345 7.317 7.322 225,640 -0.01(-0.14%)
Jun 02, 2014 7.378 7.378 7.333 7.333 171,159 -0.02(-0.22%)
May 30, 2014 7.325 7.353 7.317 7.349 274,013 +0.03(+0.44%)
May 29, 2014 7.317 7.337 7.309 7.317 252,275 +0.00(+0.05%)
May 28, 2014 7.292 7.333 7.272 7.313 275,839 +0.02(+0.28%)
May 27, 2014 7.313 7.329 7.288 7.292 142,134 -0.01(-0.11%)
May 23, 2014 7.292 7.301 7.301 7.301 125,636 -0.00(-0.06%)
May 22, 2014 7.301 7.317 7.297 7.305 129,684 +0.00(+0.06%)
May 21, 2014 7.309 7.313 7.292 7.301 191,680 +0.00(+0.00%)
May 20, 2014 7.297 7.309 7.280 7.301 136,558 -0.00(-0.06%)
May 19, 2014 7.317 7.317 7.301 7.305 152,296 -0.00(-0.06%)
May 16, 2014 7.301 7.313 7.268 7.309 298,380 +0.02(+0.33%)
May 15, 2014 7.276 7.287 7.271 7.284 224,921 -0.00(-0.06%)
May 14, 2014 7.272 7.288 7.264 7.288 161,866 +0.01(+0.11%)
May 13, 2014 7.297 7.305 7.264 7.280 193,857 -0.00(-0.06%)
May 12, 2014 7.317 7.317 7.268 7.284 199,591 -0.01(-0.11%)
May 09, 2014 7.248 7.305 7.248 7.292 192,880 +0.05(+0.73%)
May 08, 2014 7.240 7.260 7.240 7.240 191,527 +0.00(+0.06%)
May 07, 2014 7.236 7.245 7.232 7.236 184,419 +0.00(+0.00%)
May 06, 2014 7.252 7.264 7.236 7.236 179,968 -0.03(-0.45%)
May 05, 2014 7.252 7.268 7.240 7.268 218,587 +0.01(+0.11%)
May 02, 2014 7.252 7.260 7.236 7.260 117,083 +0.02(+0.22%)
May 01, 2014 7.240 7.260 7.207 7.244 189,770 -0.01(-0.17%)
Apr 30, 2014 7.248 7.256 7.236 7.256 176,350 +0.01(+0.11%)
Apr 29, 2014 7.240 7.252 7.232 7.248 195,038 +0.02(+0.22%)
Apr 28, 2014 7.240 7.240 7.212 7.232 144,952 +0.01(+0.11%)
Apr 25, 2014 7.224 7.224 7.208 7.224 206,427 +0.00(+0.00%)
Apr 24, 2014 7.248 7.248 7.192 7.224 265,501 +0.02(+0.22%)
Apr 23, 2014 7.192 7.224 7.188 7.208 284,058 +0.02(+0.22%)
Apr 22, 2014 7.192 7.200 7.179 7.192 192,157 -0.01(-0.11%)
Apr 21, 2014 7.216 7.216 7.184 7.200 218,877 +0.00(+0.00%)
Apr 17, 2014 7.167 7.200 7.200 7.200 305,962 +0.04(+0.51%)
Apr 16, 2014 7.151 7.167 7.131 7.163 280,251 +0.04(+0.62%)
Apr 15, 2014 7.119 7.131 7.107 7.119 226,144 -0.00(-0.06%)
Apr 14, 2014 7.107 7.127 7.099 7.123 234,813 +0.02(+0.28%)
Apr 11, 2014 7.079 7.115 7.079 7.103 156,905 +0.00(+0.00%)
Apr 10, 2014 7.115 7.131 7.079 7.103 368,774 -0.02(-0.34%)
Apr 09, 2014 7.111 7.127 7.075 7.127 273,180 +0.02(+0.28%)
Apr 08, 2014 7.075 7.107 7.063 7.107 167,005 +0.03(+0.46%)
Apr 07, 2014 7.039 7.087 7.039 7.075 247,109 +0.02(+0.34%)
Apr 04, 2014 7.107 7.123 7.047 7.051 311,811 -0.01(-0.17%)
Apr 03, 2014 7.055 7.083 7.035 7.063 373,423 +0.00(+0.06%)
Apr 02, 2014 7.087 7.095 7.035 7.059 341,644 -0.03(-0.45%)
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.