Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

12.10 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2012 7.124 7.223 7.062 7.185 468,055 +0.08(+1.19%)
Oct 26, 2012 7.124 7.101 7.101 7.101 479,901 -0.00(-0.05%)
Oct 25, 2012 7.204 7.204 7.055 7.104 569,904 -0.05(-0.75%)
Oct 24, 2012 7.212 7.231 7.158 7.158 317,148 -0.04(-0.53%)
Oct 23, 2012 7.192 7.219 7.154 7.196 341,660 +0.02(+0.30%)
Oct 19, 2012 7.231 7.231 7.173 7.175 218,321 -0.05(-0.72%)
Oct 18, 2012 7.215 7.258 7.196 7.227 283,889 +0.00(+0.05%)
Oct 17, 2012 7.215 7.238 7.196 7.223 249,363 +0.04(+0.53%)
Oct 16, 2012 7.223 7.238 7.154 7.185 398,914 +0.00(+0.00%)
Oct 15, 2012 7.185 7.204 7.127 7.185 187,012 +0.02(+0.27%)
Oct 12, 2012 7.162 7.189 7.124 7.166 267,422 +0.02(+0.32%)
Oct 11, 2012 7.147 7.177 7.085 7.143 263,023 +0.04(+0.54%)
Oct 10, 2012 7.192 7.192 7.070 7.104 305,926 -0.09(-1.28%)
Oct 09, 2012 7.189 7.196 7.147 7.196 294,893 +0.04(+0.59%)
Oct 08, 2012 7.150 7.196 7.114 7.154 241,963 +0.03(+0.48%)
Oct 05, 2012 7.154 7.162 7.097 7.120 153,957 -0.01(-0.16%)
Oct 04, 2012 7.135 7.143 7.093 7.131 202,010 +0.04(+0.54%)
Oct 03, 2012 7.116 7.130 7.078 7.093 278,821 -0.03(-0.38%)
Oct 02, 2012 7.120 7.169 7.116 7.120 166,295 -0.02(-0.21%)
Oct 01, 2012 7.158 7.185 7.131 7.135 252,575 -0.03(-0.48%)
Sep 28, 2012 7.143 7.189 7.135 7.170 352,968 +0.03(+0.37%)
Sep 27, 2012 7.154 7.170 7.120 7.143 161,410 +0.02(+0.32%)
Sep 26, 2012 7.192 7.192 7.108 7.120 247,606 -0.05(-0.75%)
Sep 25, 2012 7.208 7.208 7.173 7.173 466,840 -0.01(-0.11%)
Sep 24, 2012 7.212 7.219 7.154 7.181 406,713 -0.01(-0.11%)
Sep 21, 2012 7.192 7.231 7.150 7.189 448,057 +0.04(+0.59%)
Sep 20, 2012 7.143 7.187 7.124 7.147 322,629 -0.05(-0.64%)
Sep 19, 2012 7.231 7.250 7.189 7.192 459,612 -0.02(-0.27%)
Sep 18, 2012 7.223 7.238 7.200 7.212 321,941 -0.02(-0.21%)
Sep 17, 2012 7.238 7.246 7.204 7.227 285,102 +0.03(+0.37%)
Sep 14, 2012 7.158 7.212 7.147 7.200 347,696 +0.05(+0.75%)
Sep 13, 2012 7.093 7.162 7.070 7.147 328,144 +0.06(+0.81%)
Sep 12, 2012 7.085 7.093 7.047 7.089 188,332 +0.02(+0.27%)
Sep 11, 2012 7.009 7.070 6.994 7.070 217,045 +0.08(+1.15%)
Sep 10, 2012 6.978 7.002 6.974 6.990 145,549 +0.00(+0.05%)
Sep 07, 2012 7.020 7.020 6.971 6.986 154,841 +0.00(+0.00%)
Sep 06, 2012 7.016 7.016 6.963 6.986 196,639 +0.02(+0.33%)
Sep 05, 2012 7.016 7.016 6.963 6.963 262,615 -0.05(-0.71%)
Sep 04, 2012 6.990 7.016 6.955 7.013 194,812 -0.01(-0.16%)
Aug 31, 2012 7.032 7.036 6.990 7.024 235,010 -0.01(-0.11%)
Aug 30, 2012 6.974 7.032 6.974 7.032 297,983 +0.04(+0.55%)
Aug 29, 2012 7.013 7.025 6.990 6.994 199,412 -0.01(-0.11%)
Aug 27, 2012 7.028 7.032 6.990 7.001 351,964 -0.03(-0.44%)
Aug 24, 2012 6.997 7.032 6.967 7.032 209,193 +0.03(+0.49%)
Aug 23, 2012 7.005 7.016 6.982 6.997 270,883 -0.03(-0.38%)
Aug 22, 2012 6.997 7.032 6.982 7.024 305,696 +0.03(+0.44%)
Aug 21, 2012 7.001 7.036 6.856 6.994 427,214 -0.02(-0.27%)
Aug 20, 2012 7.009 7.020 6.986 7.013 340,973 +0.00(+0.05%)
Aug 17, 2012 7.013 7.039 6.984 7.009 327,237 +0.01(+0.11%)
Aug 16, 2012 7.024 7.047 6.963 7.001 359,021 -0.02(-0.27%)
Aug 15, 2012 7.036 7.047 6.986 7.020 276,625 +0.01(+0.11%)
Aug 14, 2012 6.994 7.047 6.944 7.013 455,522 +0.01(+0.16%)
Aug 13, 2012 6.978 7.001 6.963 7.001 168,190 +0.03(+0.49%)
Aug 10, 2012 6.986 6.986 6.940 6.967 235,907 -0.01(-0.11%)
Aug 09, 2012 6.974 6.997 6.936 6.974 482,423 +0.02(+0.28%)
Aug 08, 2012 6.932 6.986 6.932 6.955 209,376 +0.00(+0.00%)
Aug 07, 2012 6.963 6.990 6.940 6.955 220,276 -0.02(-0.27%)
Aug 06, 2012 7.001 7.001 6.936 6.974 197,282 +0.00(+0.00%)
Aug 03, 2012 6.982 6.997 6.953 6.974 195,267 -0.01(-0.11%)
Aug 02, 2012 6.925 6.982 6.894 6.982 302,270 +0.02(+0.22%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.