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 )

12.17 +0.02 (+0.16%)
Streaming Delayed Price Updated: 11:20 AM 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 (%)
Aug 31, 2018 8.527 8.527 8.527 0 +0.00(+0.00%)
Aug 30, 2018 8.482 8.527 8.482 8.527 339,865 +0.04(+0.43%)
Aug 29, 2018 8.493 8.533 8.482 8.490 225,973 -0.01(-0.16%)
Aug 28, 2018 8.482 8.504 8.476 8.504 182,682 +0.02(+0.20%)
Aug 27, 2018 8.499 8.504 8.482 8.487 266,452 -0.01(-0.07%)
Aug 24, 2018 8.493 8.516 8.487 8.493 150,728 +0.01(+0.07%)
Aug 23, 2018 8.482 8.499 8.465 8.487 177,714 +0.01(+0.07%)
Aug 22, 2018 8.465 8.482 8.453 8.482 206,955 +0.01(+0.07%)
Aug 21, 2018 8.482 8.482 8.459 8.476 232,348 +0.02(+0.20%)
Aug 20, 2018 8.447 8.470 8.447 8.459 132,887 +0.01(+0.13%)
Aug 17, 2018 8.425 8.459 8.425 8.447 210,809 +0.01(+0.13%)
Aug 16, 2018 8.425 8.437 8.408 8.436 261,307 +0.03(+0.34%)
Aug 15, 2018 8.402 8.425 8.391 8.408 138,911 +0.00(+0.00%)
Aug 14, 2018 8.385 8.408 8.379 8.408 167,259 +0.02(+0.27%)
Aug 13, 2018 8.391 8.412 8.379 8.385 163,881 -0.01(-0.07%)
Aug 10, 2018 8.334 8.402 8.334 8.391 260,173 +0.01(+0.07%)
Aug 09, 2018 8.373 8.430 8.362 8.385 433,229 +0.01(+0.14%)
Aug 08, 2018 8.339 8.385 8.339 8.373 253,201 +0.02(+0.20%)
Aug 07, 2018 8.317 8.356 8.317 8.356 234,065 +0.03(+0.41%)
Aug 06, 2018 8.282 8.322 8.282 8.322 162,581 +0.05(+0.55%)
Aug 03, 2018 8.254 8.299 8.254 8.277 169,174 +0.02(+0.21%)
Aug 02, 2018 8.231 8.282 8.231 8.260 193,862 -0.01(-0.14%)
Aug 01, 2018 8.243 8.282 8.243 8.271 149,899 +0.00(+0.03%)
Jul 31, 2018 8.274 8.288 8.234 8.268 259,120 -0.01(-0.07%)
Jul 30, 2018 8.285 8.296 8.262 8.274 162,668 -0.01(-0.14%)
Jul 27, 2018 8.302 8.302 8.268 8.285 183,491 +0.01(+0.07%)
Jul 26, 2018 8.274 8.296 8.257 8.279 309,371 +0.00(+0.00%)
Jul 25, 2018 8.268 8.296 8.268 8.279 310,994 +0.01(+0.17%)
Jul 24, 2018 8.246 8.277 8.246 8.265 239,487 +0.01(+0.17%)
Jul 23, 2018 8.234 8.251 8.223 8.251 188,564 +0.02(+0.27%)
Jul 20, 2018 8.200 8.240 8.199 8.229 197,691 +0.01(+0.14%)
Jul 19, 2018 8.203 8.217 8.195 8.217 160,207 +0.02(+0.21%)
Jul 18, 2018 8.234 8.234 8.200 8.200 132,140 -0.02(-0.27%)
Jul 17, 2018 8.206 8.223 8.192 8.223 301,233 +0.02(+0.21%)
Jul 16, 2018 8.212 8.217 8.195 8.206 200,000 +0.00(+0.00%)
Jul 13, 2018 8.189 8.206 8.189 8.206 116,418 +0.02(+0.21%)
Jul 12, 2018 8.178 8.212 8.178 8.189 166,370 +0.01(+0.14%)
Jul 11, 2018 8.166 8.195 8.166 8.178 154,253 -0.01(-0.07%)
Jul 10, 2018 8.166 8.195 8.161 8.183 221,461 +0.01(+0.14%)
Jul 09, 2018 8.229 8.234 8.110 8.172 519,213 -0.05(-0.62%)
Jul 06, 2018 8.200 8.223 8.195 8.223 145,720 +0.03(+0.34%)
Jul 05, 2018 8.183 8.195 8.178 8.195 112,821 +0.01(+0.07%)
Jul 03, 2018 8.189 8.189 8.189 0 -0.01(-0.07%)
Jul 02, 2018 8.212 8.246 8.172 8.195 368,994 -0.07(-0.86%)
Jun 29, 2018 8.265 8.271 8.226 8.265 349,548 -0.01(-0.07%)
Jun 28, 2018 8.248 8.271 8.232 8.271 302,177 +0.02(+0.20%)
Jun 27, 2018 8.265 8.288 8.240 8.254 149,237 -0.01(-0.07%)
Jun 26, 2018 8.248 8.277 8.248 8.260 107,360 -0.01(-0.07%)
Jun 25, 2018 8.288 8.299 8.243 8.265 147,643 -0.03(-0.34%)
Jun 22, 2018 8.310 8.317 8.293 8.293 77,145 -0.02(-0.20%)
Jun 21, 2018 8.305 8.327 8.293 8.310 135,042 -0.01(-0.13%)
Jun 20, 2018 8.288 8.321 8.288 8.321 124,110 +0.03(+0.41%)
Jun 19, 2018 8.293 8.321 8.282 8.288 155,651 -0.03(-0.40%)
Jun 18, 2018 8.299 8.322 8.285 8.321 140,183 +0.03(+0.34%)
Jun 15, 2018 8.349 8.277 8.293 187,840 -0.06(-0.67%)
Jun 14, 2018 8.310 8.349 8.288 8.349 212,282 +0.06(+0.74%)
Jun 13, 2018 8.293 8.310 8.277 8.288 103,487 -0.01(-0.07%)
Jun 12, 2018 8.293 8.310 8.288 8.293 129,621 -0.01(-0.07%)
Jun 11, 2018 8.321 8.326 8.277 8.299 210,671 -0.03(-0.34%)
Jun 08, 2018 8.305 8.327 8.271 8.327 206,909 +0.03(+0.34%)
Jun 07, 2018 8.271 8.299 8.260 8.299 168,279 +0.03(+0.34%)
Jun 06, 2018 8.282 8.243 8.271 205,626 +0.02(+0.20%)
Jun 05, 2018 8.248 8.277 8.243 8.254 149,912 +0.01(+0.14%)
Jun 04, 2018 8.232 8.284 8.232 8.243 180,162 +0.02(+0.20%)
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.