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 )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Mar 30, 2012 7.047 7.047 6.989 6.996 272,709 -0.02(-0.33%)
Mar 29, 2012 7.043 7.050 6.985 7.020 425,923 -0.01(-0.11%)
Mar 28, 2012 7.020 7.047 6.962 7.027 375,765 +0.03(+0.39%)
Mar 27, 2012 6.985 7.000 6.939 7.000 443,012 +0.03(+0.39%)
Mar 26, 2012 6.939 7.004 6.912 6.973 398,286 +0.05(+0.72%)
Mar 23, 2012 6.900 6.958 6.885 6.923 253,590 +0.00(+0.00%)
Mar 22, 2012 6.981 6.996 6.919 6.923 267,959 -0.05(-0.77%)
Mar 21, 2012 7.020 7.047 6.967 6.977 314,048 -0.06(-0.81%)
Mar 20, 2012 7.043 7.050 6.993 7.034 382,259 +0.00(+0.04%)
Mar 19, 2012 6.993 7.070 6.985 7.031 419,224 +0.05(+0.72%)
Mar 16, 2012 6.993 7.023 6.962 6.981 439,493 +0.02(+0.22%)
Mar 15, 2012 6.973 6.981 6.915 6.966 470,182 +0.03(+0.50%)
Mar 14, 2012 6.904 6.980 6.879 6.931 672,761 +0.03(+0.45%)
Mar 13, 2012 6.927 6.927 6.853 6.900 354,436 +0.03(+0.39%)
Mar 12, 2012 6.977 6.977 6.773 6.873 268,856 -0.08(-1.11%)
Mar 09, 2012 6.912 6.993 6.900 6.950 287,249 +0.03(+0.39%)
Mar 08, 2012 6.888 6.923 6.838 6.923 330,381 +0.03(+0.45%)
Mar 07, 2012 6.838 6.931 6.798 6.892 415,218 +0.03(+0.51%)
Mar 06, 2012 6.927 6.942 6.784 6.858 785,926 -0.10(-1.39%)
Mar 05, 2012 6.877 6.954 6.856 6.954 526,621 +0.08(+1.12%)
Mar 02, 2012 6.981 6.989 6.877 6.877 644,134 -0.09(-1.27%)
Mar 01, 2012 6.912 6.966 6.912 6.966 364,167 +0.02(+0.33%)
Feb 29, 2012 6.931 6.954 6.919 6.942 428,794 +0.01(+0.11%)
Feb 28, 2012 6.927 6.954 6.885 6.935 537,318 +0.03(+0.45%)
Feb 27, 2012 6.865 6.908 6.850 6.904 424,819 +0.04(+0.62%)
Feb 24, 2012 6.753 6.865 6.753 6.861 660,081 +0.10(+1.48%)
Feb 23, 2012 6.823 6.823 6.757 6.761 442,168 -0.04(-0.57%)
Feb 22, 2012 6.807 6.843 6.780 6.800 460,509 +0.00(+0.06%)
Feb 21, 2012 6.827 6.827 6.777 6.796 416,444 +0.02(+0.34%)
Feb 17, 2012 6.788 6.811 6.753 6.773 467,399 +0.03(+0.40%)
Feb 16, 2012 6.665 6.746 6.661 6.746 561,933 +0.06(+0.92%)
Feb 15, 2012 6.649 6.737 6.649 6.684 533,890 -0.02(-0.29%)
Feb 14, 2012 6.676 6.703 6.638 6.703 405,918 +0.02(+0.29%)
Feb 13, 2012 6.688 6.688 6.645 6.684 309,534 +0.03(+0.46%)
Feb 10, 2012 6.661 6.661 6.630 6.653 286,342 +0.00(+0.00%)
Feb 09, 2012 6.668 6.684 6.630 6.653 480,926 +0.01(+0.12%)
Feb 08, 2012 6.626 6.668 6.603 6.645 411,924 +0.02(+0.29%)
Feb 07, 2012 6.645 6.672 6.582 6.626 670,439 -0.02(-0.35%)
Feb 06, 2012 6.541 6.649 6.533 6.649 484,429 +0.07(+1.00%)
Feb 03, 2012 6.568 6.601 6.533 6.584 487,166 +0.02(+0.23%)
Feb 02, 2012 6.618 6.645 6.551 6.568 456,257 -0.03(-0.53%)
Feb 01, 2012 6.645 6.653 6.580 6.603 660,359 -0.03(-0.47%)
Jan 31, 2012 6.587 6.634 6.565 6.634 601,971 +0.10(+1.54%)
Jan 30, 2012 6.510 6.537 6.473 6.533 384,104 +0.03(+0.47%)
Jan 27, 2012 6.514 6.522 6.445 6.503 412,523 +0.00(+0.06%)
Jan 26, 2012 6.433 6.499 6.433 6.499 454,826 +0.06(+0.96%)
Jan 25, 2012 6.360 6.437 6.347 6.437 542,560 +0.08(+1.34%)
Jan 24, 2012 6.348 6.364 6.321 6.352 465,868 +0.03(+0.43%)
Jan 23, 2012 6.329 6.364 6.313 6.325 340,840 -0.02(-0.24%)
Jan 20, 2012 6.298 6.340 6.290 6.340 464,399 +0.02(+0.37%)
Jan 19, 2012 6.306 6.321 6.282 6.317 386,991 +0.05(+0.80%)
Jan 18, 2012 6.236 6.286 6.229 6.267 377,356 +0.03(+0.43%)
Jan 17, 2012 6.267 6.271 6.213 6.240 403,376 +0.04(+0.68%)
Jan 13, 2012 6.194 6.232 6.159 6.198 200,634 -0.01(-0.19%)
Jan 12, 2012 6.190 6.279 6.167 6.209 490,454 -0.02(-0.25%)
Jan 11, 2012 6.136 6.244 6.136 6.225 472,862 +0.07(+1.13%)
Jan 10, 2012 6.132 6.171 6.112 6.155 370,487 +0.03(+0.50%)
Jan 09, 2012 6.066 6.124 6.057 6.124 287,935 +0.07(+1.08%)
Jan 06, 2012 6.043 6.070 6.009 6.059 327,982 +0.03(+0.51%)
Jan 05, 2012 5.989 6.036 5.962 6.028 399,240 +0.03(+0.51%)
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.