Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 30, 2014 7.325 7.353 7.317 7.349 274,013 +0.03(+0.44%)
May 29, 2014 7.317 7.337 7.309 7.317 252,275 +0.00(+0.05%)
May 28, 2014 7.292 7.333 7.272 7.313 275,839 +0.02(+0.28%)
May 27, 2014 7.313 7.329 7.288 7.292 142,134 -0.01(-0.11%)
May 23, 2014 7.292 7.301 7.301 7.301 125,636 -0.00(-0.06%)
May 22, 2014 7.301 7.317 7.297 7.305 129,684 +0.00(+0.06%)
May 21, 2014 7.309 7.313 7.292 7.301 191,680 +0.00(+0.00%)
May 20, 2014 7.297 7.309 7.280 7.301 136,558 -0.00(-0.06%)
May 19, 2014 7.317 7.317 7.301 7.305 152,296 -0.00(-0.06%)
May 16, 2014 7.301 7.313 7.268 7.309 298,380 +0.02(+0.33%)
May 15, 2014 7.276 7.287 7.271 7.284 224,921 -0.00(-0.06%)
May 14, 2014 7.272 7.288 7.264 7.288 161,866 +0.01(+0.11%)
May 13, 2014 7.297 7.305 7.264 7.280 193,857 -0.00(-0.06%)
May 12, 2014 7.317 7.317 7.268 7.284 199,591 -0.01(-0.11%)
May 09, 2014 7.248 7.305 7.248 7.292 192,880 +0.05(+0.73%)
May 08, 2014 7.240 7.260 7.240 7.240 191,527 +0.00(+0.06%)
May 07, 2014 7.236 7.245 7.232 7.236 184,419 +0.00(+0.00%)
May 06, 2014 7.252 7.264 7.236 7.236 179,968 -0.03(-0.45%)
May 05, 2014 7.252 7.268 7.240 7.268 218,587 +0.01(+0.11%)
May 02, 2014 7.252 7.260 7.236 7.260 117,083 +0.02(+0.22%)
May 01, 2014 7.240 7.260 7.207 7.244 189,770 -0.01(-0.17%)
Apr 30, 2014 7.248 7.256 7.236 7.256 176,350 +0.01(+0.11%)
Apr 29, 2014 7.240 7.252 7.232 7.248 195,038 +0.02(+0.22%)
Apr 28, 2014 7.240 7.240 7.212 7.232 144,952 +0.01(+0.11%)
Apr 25, 2014 7.224 7.224 7.208 7.224 206,427 +0.00(+0.00%)
Apr 24, 2014 7.248 7.248 7.192 7.224 265,501 +0.02(+0.22%)
Apr 23, 2014 7.192 7.224 7.188 7.208 284,058 +0.02(+0.22%)
Apr 22, 2014 7.192 7.200 7.179 7.192 192,157 -0.01(-0.11%)
Apr 21, 2014 7.216 7.216 7.184 7.200 218,877 +0.00(+0.00%)
Apr 17, 2014 7.167 7.200 7.200 7.200 305,962 +0.04(+0.51%)
Apr 16, 2014 7.151 7.167 7.131 7.163 280,251 +0.04(+0.62%)
Apr 15, 2014 7.119 7.131 7.107 7.119 226,144 -0.00(-0.06%)
Apr 14, 2014 7.107 7.127 7.099 7.123 234,813 +0.02(+0.28%)
Apr 11, 2014 7.079 7.115 7.079 7.103 156,905 +0.00(+0.00%)
Apr 10, 2014 7.115 7.131 7.079 7.103 368,774 -0.02(-0.34%)
Apr 09, 2014 7.111 7.127 7.075 7.127 273,180 +0.02(+0.28%)
Apr 08, 2014 7.075 7.107 7.063 7.107 167,005 +0.03(+0.46%)
Apr 07, 2014 7.039 7.087 7.039 7.075 247,109 +0.02(+0.34%)
Apr 04, 2014 7.107 7.123 7.047 7.051 311,811 -0.01(-0.17%)
Apr 03, 2014 7.055 7.083 7.035 7.063 373,423 +0.00(+0.06%)
Apr 02, 2014 7.087 7.095 7.035 7.059 341,644 -0.03(-0.45%)
Apr 01, 2014 7.115 7.115 7.087 7.091 162,078 -0.00(-0.06%)
Mar 31, 2014 7.051 7.099 7.051 7.095 243,628 +0.05(+0.68%)
Mar 28, 2014 7.031 7.059 7.023 7.047 170,229 +0.02(+0.28%)
Mar 27, 2014 7.019 7.039 7.003 7.027 252,270 -0.01(-0.17%)
Mar 26, 2014 7.039 7.051 7.023 7.039 277,075 +0.01(+0.17%)
Mar 25, 2014 6.995 7.043 6.995 7.027 223,979 +0.04(+0.57%)
Mar 24, 2014 7.003 7.024 6.987 6.987 206,581 -0.02(-0.29%)
Mar 21, 2014 7.015 7.051 6.995 7.007 431,216 +0.00(+0.00%)
Mar 20, 2014 7.015 7.035 6.983 7.007 282,852 -0.01(-0.11%)
Mar 19, 2014 7.063 7.079 7.015 7.015 148,643 -0.04(-0.51%)
Mar 18, 2014 7.027 7.071 7.019 7.051 279,181 +0.04(+0.57%)
Mar 17, 2014 7.051 7.051 6.999 7.011 185,073 +0.00(+0.00%)
Mar 14, 2014 6.983 7.027 6.975 7.011 387,404 -0.01(-0.11%)
Mar 13, 2014 7.071 7.075 6.979 7.019 629,961 -0.05(-0.68%)
Mar 12, 2014 7.035 7.091 7.027 7.067 694,434 +0.01(+0.11%)
Mar 11, 2014 7.099 7.123 7.059 7.059 228,772 -0.04(-0.62%)
Mar 10, 2014 7.055 7.115 7.047 7.103 400,139 +0.05(+0.68%)
Mar 07, 2014 7.119 7.119 7.043 7.055 137,025 -0.06(-0.84%)
Mar 06, 2014 7.111 7.135 7.100 7.115 468,835 +0.00(+0.00%)
Mar 05, 2014 7.211 7.221 7.115 7.115 241,080 -0.10(-1.33%)
Mar 04, 2014 7.207 7.247 7.207 7.211 341,760 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.