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 )

12.18 +0.03 (+0.21%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 17, 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 (%)
Nov 30, 2016 7.680 7.705 7.646 7.690 144,573 +0.01(+0.13%)
Nov 29, 2016 7.663 7.705 7.661 7.680 142,092 +0.00(+0.06%)
Nov 28, 2016 7.646 7.671 7.641 7.676 187,523 +0.05(+0.64%)
Nov 25, 2016 7.597 7.655 7.597 7.627 93,045 +0.01(+0.19%)
Nov 23, 2016 7.612 7.612 7.612 0 +0.00(+0.00%)
Nov 22, 2016 7.602 7.656 7.602 7.612 227,854 +0.03(+0.39%)
Nov 21, 2016 7.553 7.620 7.553 7.583 177,198 +0.01(+0.19%)
Nov 18, 2016 7.509 7.583 7.506 7.568 200,084 +0.06(+0.78%)
Nov 17, 2016 7.553 7.578 7.504 7.509 130,943 -0.01(-0.20%)
Nov 16, 2016 7.495 7.592 7.471 7.524 302,923 +0.03(+0.46%)
Nov 15, 2016 7.416 7.519 7.382 7.490 286,770 +0.11(+1.46%)
Nov 14, 2016 7.358 7.402 7.338 7.382 275,630 +0.03(+0.47%)
Nov 11, 2016 7.367 7.387 7.333 7.348 294,317 -0.06(-0.79%)
Nov 10, 2016 7.446 7.468 7.294 7.407 542,960 -0.06(-0.79%)
Nov 09, 2016 7.411 7.470 7.411 7.465 191,738 -0.04(-0.59%)
Nov 08, 2016 7.485 7.519 7.480 7.509 128,278 +0.00(+0.07%)
Nov 07, 2016 7.436 7.509 7.436 7.504 220,928 +0.11(+1.45%)
Nov 04, 2016 7.372 7.421 7.362 7.397 207,643 +0.01(+0.20%)
Nov 03, 2016 7.441 7.465 7.367 7.382 308,348 -0.05(-0.72%)
Nov 02, 2016 7.509 7.509 7.431 7.436 254,945 -0.08(-1.11%)
Nov 01, 2016 7.568 7.568 7.495 7.519 155,833 -0.03(-0.36%)
Oct 31, 2016 7.570 7.580 7.536 7.546 200,570 -0.00(-0.06%)
Oct 28, 2016 7.633 7.633 7.551 7.551 197,536 -0.08(-1.02%)
Oct 27, 2016 7.648 7.653 7.619 7.629 261,461 -0.02(-0.25%)
Oct 26, 2016 7.638 7.668 7.633 7.648 194,926 +0.00(+0.06%)
Oct 25, 2016 7.614 7.653 7.611 7.643 192,693 +0.02(+0.32%)
Oct 24, 2016 7.580 7.619 7.580 7.619 146,603 +0.03(+0.38%)
Oct 21, 2016 7.561 7.599 7.548 7.590 294,832 +0.04(+0.52%)
Oct 20, 2016 7.561 7.585 7.531 7.551 162,224 -0.03(-0.45%)
Oct 19, 2016 7.541 7.585 7.536 7.585 198,238 +0.05(+0.65%)
Oct 18, 2016 7.527 7.565 7.488 7.536 302,339 +0.05(+0.65%)
Oct 17, 2016 7.507 7.512 7.483 7.488 629,678 +0.00(+0.06%)
Oct 14, 2016 7.502 7.522 7.483 7.483 161,955 -0.01(-0.13%)
Oct 13, 2016 7.492 7.502 7.473 7.492 135,010 -0.02(-0.32%)
Oct 12, 2016 7.546 7.546 7.492 7.517 99,628 -0.03(-0.39%)
Oct 11, 2016 7.541 7.546 7.512 7.546 122,718 -0.01(-0.13%)
Oct 10, 2016 7.531 7.556 7.527 7.556 95,932 +0.04(+0.58%)
Oct 07, 2016 7.497 7.522 7.497 7.512 143,899 +0.01(+0.13%)
Oct 06, 2016 7.502 7.517 7.492 7.502 132,400 +0.00(+0.06%)
Oct 05, 2016 7.517 7.522 7.492 7.497 305,072 -0.00(-0.06%)
Oct 04, 2016 7.522 7.561 7.488 7.502 398,294 -0.03(-0.39%)
Oct 03, 2016 7.546 7.546 7.522 7.531 183,602 -0.01(-0.13%)
Sep 30, 2016 7.522 7.551 7.518 7.541 168,988 +0.04(+0.52%)
Sep 29, 2016 7.493 7.522 7.493 7.502 121,352 -0.01(-0.19%)
Sep 28, 2016 7.483 7.536 7.464 7.517 281,257 +0.04(+0.52%)
Sep 27, 2016 7.464 7.488 7.444 7.478 152,910 +0.03(+0.39%)
Sep 26, 2016 7.449 7.478 7.444 7.449 205,760 -0.03(-0.45%)
Sep 23, 2016 7.517 7.541 7.483 7.483 310,582 -0.06(-0.77%)
Sep 22, 2016 7.570 7.609 7.541 7.541 152,584 +0.00(+0.00%)
Sep 21, 2016 7.488 7.551 7.488 7.541 178,020 +0.06(+0.84%)
Sep 20, 2016 7.473 7.493 7.459 7.478 171,616 +0.04(+0.52%)
Sep 19, 2016 7.478 7.488 7.440 7.440 142,714 -0.03(-0.45%)
Sep 16, 2016 7.488 7.493 7.454 7.473 215,369 -0.01(-0.19%)
Sep 15, 2016 7.401 7.648 7.377 7.488 377,734 +0.13(+1.78%)
Sep 14, 2016 7.401 7.449 7.357 7.357 247,803 -0.05(-0.65%)
Sep 13, 2016 7.430 7.473 7.391 7.406 126,620 -0.08(-1.10%)
Sep 12, 2016 7.459 7.531 7.444 7.488 232,929 +0.01(+0.19%)
Sep 09, 2016 7.585 7.618 7.459 7.473 220,459 -0.15(-1.97%)
Sep 08, 2016 7.662 7.710 7.618 7.623 276,231 -0.05(-0.69%)
Sep 07, 2016 7.648 7.686 7.648 7.677 123,180 +0.01(+0.13%)
Sep 06, 2016 7.643 7.667 7.638 7.667 96,931 +0.04(+0.57%)
Sep 02, 2016 7.594 7.623 7.623 7.623 101,919 +0.01(+0.19%)
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.