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 (%)
May 31, 2012 6.680 6.955 6.661 6.661 402,393 -0.01(-0.17%)
May 30, 2012 6.680 6.680 6.655 6.672 181,442 -0.06(-0.85%)
May 29, 2012 6.676 6.730 6.649 6.730 217,492 +0.09(+1.32%)
May 25, 2012 6.642 6.691 6.565 6.642 270,284 +0.00(+0.06%)
May 24, 2012 6.661 6.672 6.561 6.638 423,808 +0.00(+0.06%)
May 23, 2012 6.619 6.642 6.584 6.634 202,402 +0.00(+0.00%)
May 22, 2012 6.668 6.672 6.611 6.634 181,690 -0.02(-0.29%)
May 21, 2012 6.580 6.665 6.542 6.653 207,575 +0.10(+1.52%)
May 18, 2012 6.580 6.638 6.527 6.554 339,734 -0.04(-0.58%)
May 17, 2012 6.714 6.730 6.573 6.592 497,087 -0.13(-1.99%)
May 16, 2012 6.775 6.814 6.722 6.726 412,417 +0.00(+0.06%)
May 15, 2012 6.825 6.837 6.707 6.722 462,373 -0.08(-1.24%)
May 14, 2012 6.879 6.879 6.798 6.806 277,990 -0.07(-1.06%)
May 11, 2012 6.856 6.898 6.846 6.879 146,053 +0.02(+0.33%)
May 10, 2012 6.894 6.894 6.850 6.856 238,236 -0.02(-0.22%)
May 09, 2012 6.867 6.871 6.795 6.871 203,051 -0.00(-0.06%)
May 08, 2012 6.867 6.875 6.818 6.875 199,302 +0.00(+0.06%)
May 07, 2012 6.848 6.883 6.833 6.871 185,640 +0.02(+0.22%)
May 04, 2012 6.863 6.875 6.840 6.856 125,106 -0.02(-0.22%)
May 03, 2012 6.921 6.925 6.852 6.871 328,228 -0.03(-0.50%)
May 02, 2012 6.909 6.925 6.902 6.906 198,594 -0.01(-0.11%)
May 01, 2012 6.932 6.940 6.879 6.913 259,274 -0.05(-0.71%)
Apr 30, 2012 6.925 6.963 6.925 6.963 352,714 +0.02(+0.24%)
Apr 27, 2012 6.944 6.948 6.906 6.946 272,798 -0.00(-0.02%)
Apr 26, 2012 6.890 6.955 6.886 6.948 422,640 +0.03(+0.39%)
Apr 25, 2012 6.936 6.936 6.833 6.921 418,541 +0.03(+0.39%)
Apr 24, 2012 6.898 6.906 6.848 6.894 286,006 +0.02(+0.22%)
Apr 23, 2012 6.856 6.879 6.821 6.879 213,718 +0.02(+0.22%)
Apr 20, 2012 6.917 6.917 6.852 6.863 294,164 -0.06(-0.88%)
Apr 19, 2012 6.921 6.955 6.906 6.925 296,977 +0.02(+0.22%)
Apr 18, 2012 6.906 6.925 6.875 6.909 304,227 +0.00(+0.06%)
Apr 17, 2012 6.906 6.909 6.871 6.906 309,154 +0.00(+0.06%)
Apr 16, 2012 6.890 6.902 6.863 6.902 252,993 +0.04(+0.56%)
Apr 13, 2012 6.879 6.886 6.837 6.863 192,130 -0.01(-0.17%)
Apr 12, 2012 6.856 6.894 6.838 6.875 291,932 +0.04(+0.56%)
Apr 11, 2012 6.779 6.886 6.749 6.837 393,200 +0.07(+1.07%)
Apr 10, 2012 6.886 6.902 6.737 6.764 387,243 -0.10(-1.45%)
Apr 09, 2012 6.928 6.928 6.810 6.863 234,874 -0.04(-0.61%)
Apr 05, 2012 6.932 6.932 6.906 6.906 208,610 -0.02(-0.22%)
Apr 04, 2012 6.925 6.955 6.902 6.921 219,816 -0.01(-0.11%)
Apr 03, 2012 6.978 6.978 6.902 6.928 303,673 -0.01(-0.17%)
Apr 02, 2012 6.883 6.963 6.883 6.940 352,437 +0.00(+0.06%)
Mar 30, 2012 6.986 6.986 6.928 6.936 275,080 -0.02(-0.33%)
Mar 29, 2012 6.982 6.990 6.925 6.959 429,626 -0.01(-0.11%)
Mar 28, 2012 6.959 6.986 6.902 6.967 379,033 +0.03(+0.39%)
Mar 27, 2012 6.925 6.940 6.879 6.940 446,865 +0.03(+0.39%)
Mar 26, 2012 6.879 6.944 6.852 6.913 401,750 +0.05(+0.72%)
Mar 23, 2012 6.840 6.898 6.825 6.863 255,795 +0.00(+0.00%)
Mar 22, 2012 6.921 6.936 6.860 6.863 270,289 -0.05(-0.77%)
Mar 21, 2012 6.959 6.986 6.907 6.917 316,779 -0.06(-0.81%)
Mar 20, 2012 6.982 6.990 6.932 6.973 385,583 +0.00(+0.04%)
Mar 19, 2012 6.932 7.009 6.925 6.971 422,870 +0.05(+0.72%)
Mar 16, 2012 6.932 6.963 6.902 6.921 443,315 +0.02(+0.22%)
Mar 15, 2012 6.913 6.921 6.856 6.906 474,271 +0.03(+0.50%)
Mar 14, 2012 6.844 6.920 6.820 6.871 678,611 +0.03(+0.45%)
Mar 13, 2012 6.867 6.867 6.794 6.840 357,518 +0.03(+0.39%)
Mar 12, 2012 6.917 6.917 6.714 6.814 271,194 -0.08(-1.11%)
Mar 09, 2012 6.852 6.932 6.840 6.890 289,747 +0.03(+0.39%)
Mar 08, 2012 6.829 6.863 6.779 6.863 333,254 +0.03(+0.45%)
Mar 07, 2012 6.779 6.871 6.739 6.833 418,829 +0.03(+0.51%)
Mar 06, 2012 6.867 6.883 6.726 6.798 792,760 -0.10(-1.39%)
Mar 05, 2012 6.818 6.894 6.797 6.894 531,200 +0.08(+1.12%)
Mar 02, 2012 6.921 6.928 6.818 6.818 649,736 -0.09(-1.27%)
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.