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 )

12.05 +0.16 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2019 9.211 9.285 9.180 9.285 174,062 +0.07(+0.74%)
Jun 27, 2019 9.198 9.229 9.186 9.217 170,752 +0.06(+0.61%)
Jun 26, 2019 9.167 9.198 9.137 9.161 92,972 +0.00(+0.00%)
Jun 25, 2019 9.174 9.180 9.118 9.161 157,382 +0.01(+0.14%)
Jun 24, 2019 9.161 9.174 9.137 9.149 86,539 +0.01(+0.14%)
Jun 21, 2019 9.143 9.149 9.112 9.137 59,207 -0.01(-0.07%)
Jun 20, 2019 9.099 9.143 9.099 9.143 53,862 +0.04(+0.41%)
Jun 19, 2019 9.075 9.106 9.038 9.106 78,677 +0.02(+0.20%)
Jun 18, 2019 9.106 9.124 9.069 9.087 116,595 +0.03(+0.34%)
Jun 17, 2019 9.081 9.087 9.050 9.056 102,475 +0.01(+0.07%)
Jun 14, 2019 9.044 9.062 9.025 9.050 42,059 +0.01(+0.14%)
Jun 13, 2019 9.075 9.075 9.031 9.038 83,517 -0.01(-0.07%)
Jun 12, 2019 9.081 9.081 9.025 9.044 74,887 -0.04(-0.41%)
Jun 11, 2019 9.044 9.081 9.019 9.081 206,417 +0.07(+0.82%)
Jun 10, 2019 9.001 9.043 9.001 9.007 144,992 +0.04(+0.41%)
Jun 07, 2019 8.939 9.025 8.939 8.970 194,121 +0.03(+0.35%)
Jun 06, 2019 8.902 8.951 8.895 8.939 89,896 +0.04(+0.49%)
Jun 05, 2019 8.871 8.896 8.871 8.895 93,354 +0.04(+0.42%)
Jun 04, 2019 8.790 8.865 8.790 8.858 248,752 +0.09(+1.06%)
Jun 03, 2019 8.815 8.840 8.754 8.766 230,690 -0.00(-0.04%)
May 31, 2019 8.873 8.887 8.769 8.769 168,832 -0.15(-1.65%)
May 30, 2019 8.885 8.922 8.885 8.916 201,589 +0.03(+0.35%)
May 29, 2019 8.922 8.934 8.879 8.885 147,286 -0.06(-0.62%)
May 28, 2019 8.953 8.953 8.885 8.941 118,668 +0.01(+0.14%)
May 24, 2019 8.947 8.947 8.910 8.928 87,023 +0.00(+0.00%)
May 23, 2019 8.959 8.959 8.904 8.928 145,184 -0.05(-0.55%)
May 22, 2019 8.971 9.020 8.971 8.977 152,255 +0.02(+0.21%)
May 21, 2019 8.953 8.992 8.953 8.959 92,566 +0.01(+0.07%)
May 20, 2019 8.928 8.977 8.928 8.953 134,653 +0.00(+0.00%)
May 17, 2019 8.922 8.968 8.922 8.953 116,520 +0.02(+0.27%)
May 16, 2019 8.959 9.014 8.922 8.928 253,685 -0.02(-0.27%)
May 15, 2019 8.934 8.971 8.916 8.953 173,675 +0.01(+0.07%)
May 14, 2019 8.904 8.947 8.879 8.947 110,883 +0.06(+0.69%)
May 13, 2019 8.910 8.910 8.861 8.885 81,171 -0.07(-0.82%)
May 10, 2019 8.941 8.977 8.924 8.959 83,112 +0.02(+0.27%)
May 09, 2019 8.910 8.967 8.885 8.934 183,385 -0.02(-0.27%)
May 08, 2019 8.953 8.990 8.953 8.959 72,721 +0.01(+0.07%)
May 07, 2019 8.971 8.983 8.941 8.953 139,837 -0.06(-0.61%)
May 06, 2019 8.971 9.033 8.935 9.008 110,725 -0.04(-0.41%)
May 03, 2019 9.033 9.069 9.030 9.045 105,275 +0.02(+0.20%)
May 02, 2019 9.002 9.033 9.002 9.026 90,913 +0.02(+0.20%)
May 01, 2019 8.996 9.020 8.990 9.008 147,268 +0.01(+0.10%)
Apr 30, 2019 8.974 9.005 8.956 8.999 170,201 +0.04(+0.41%)
Apr 29, 2019 8.956 8.993 8.956 8.962 186,982 -0.02(-0.20%)
Apr 26, 2019 8.974 8.987 8.962 8.981 57,610 +0.01(+0.14%)
Apr 25, 2019 9.005 9.011 8.944 8.968 107,498 -0.02(-0.27%)
Apr 24, 2019 8.999 9.011 8.987 8.993 118,830 -0.01(-0.07%)
Apr 23, 2019 8.956 9.017 8.956 8.999 160,060 +0.04(+0.48%)
Apr 22, 2019 8.932 8.968 8.925 8.956 123,194 +0.02(+0.27%)
Apr 18, 2019 8.956 8.974 8.932 8.932 105,865 -0.02(-0.27%)
Apr 17, 2019 8.944 8.968 8.932 8.956 136,686 +0.02(+0.27%)
Apr 16, 2019 8.944 8.974 8.920 8.932 113,935 -0.01(-0.14%)
Apr 15, 2019 8.926 8.956 8.898 8.944 105,435 +0.03(+0.34%)
Apr 12, 2019 8.895 8.923 8.892 8.914 54,984 +0.02(+0.27%)
Apr 11, 2019 8.889 8.895 8.889 8.889 80,766 +0.01(+0.07%)
Apr 10, 2019 8.840 8.895 8.840 8.883 107,483 +0.02(+0.28%)
Apr 09, 2019 8.853 8.871 8.847 8.859 121,702 +0.01(+0.07%)
Apr 08, 2019 8.865 8.889 8.813 8.853 206,327 -0.02(-0.21%)
Apr 05, 2019 8.895 8.926 8.871 8.871 102,418 -0.02(-0.21%)
Apr 04, 2019 8.865 8.901 8.865 8.889 156,483 +0.01(+0.14%)
Apr 03, 2019 8.907 8.926 8.865 8.877 161,305 -0.02(-0.27%)
Apr 02, 2019 8.865 8.901 8.865 8.901 143,095 +0.03(+0.34%)
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.