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 )

12.05 +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 (%)
Aug 31, 2015 6.509 6.514 6.473 6.505 211,226 +0.00(+0.00%)
Aug 28, 2015 6.500 6.532 6.491 6.505 169,059 -0.01(-0.21%)
Aug 27, 2015 6.496 6.532 6.469 6.518 260,035 +0.04(+0.63%)
Aug 26, 2015 6.451 6.484 6.415 6.478 414,122 +0.05(+0.84%)
Aug 25, 2015 6.410 6.448 6.379 6.424 371,815 +0.08(+1.28%)
Aug 24, 2015 6.293 6.425 6.113 6.343 520,395 -0.16(-2.49%)
Aug 21, 2015 6.523 6.558 6.482 6.505 300,575 -0.06(-0.96%)
Aug 20, 2015 6.572 6.583 6.523 6.568 346,183 -0.01(-0.21%)
Aug 19, 2015 6.595 6.639 6.568 6.581 335,368 -0.04(-0.54%)
Aug 18, 2015 6.649 6.657 6.604 6.617 256,478 -0.03(-0.47%)
Aug 17, 2015 6.649 6.653 6.622 6.649 198,263 +0.00(+0.07%)
Aug 14, 2015 6.599 6.653 6.599 6.644 180,901 +0.03(+0.48%)
Aug 13, 2015 6.639 6.657 6.604 6.613 289,186 -0.06(-0.88%)
Aug 12, 2015 6.595 6.671 6.590 6.671 279,011 +0.06(+0.88%)
Aug 11, 2015 6.644 6.644 6.604 6.613 283,559 -0.04(-0.61%)
Aug 10, 2015 6.689 6.702 6.644 6.653 233,192 -0.03(-0.40%)
Aug 07, 2015 6.680 6.711 6.671 6.680 211,092 -0.02(-0.27%)
Aug 06, 2015 6.779 6.795 6.666 6.698 391,551 -0.10(-1.46%)
Aug 05, 2015 6.770 6.828 6.770 6.797 314,780 +0.04(+0.60%)
Aug 04, 2015 6.761 6.788 6.756 6.756 174,454 -0.01(-0.13%)
Aug 03, 2015 6.738 6.770 6.738 6.765 175,154 +0.02(+0.27%)
Jul 31, 2015 6.676 6.761 6.676 6.747 412,980 +0.07(+1.07%)
Jul 30, 2015 6.667 6.707 6.667 6.676 393,689 -0.02(-0.23%)
Jul 29, 2015 6.671 6.712 6.663 6.692 277,691 +0.03(+0.44%)
Jul 28, 2015 6.636 6.667 6.627 6.663 434,602 +0.03(+0.47%)
Jul 27, 2015 6.663 6.663 6.588 6.631 239,139 -0.04(-0.67%)
Jul 24, 2015 6.756 6.756 6.654 6.676 251,955 -0.07(-1.06%)
Jul 23, 2015 6.765 6.778 6.739 6.747 242,350 -0.01(-0.20%)
Jul 22, 2015 6.828 6.841 6.743 6.761 350,035 -0.10(-1.43%)
Jul 21, 2015 6.877 6.882 6.837 6.859 286,598 -0.04(-0.58%)
Jul 20, 2015 6.949 6.949 6.873 6.899 168,019 -0.06(-0.90%)
Jul 17, 2015 6.935 6.962 6.931 6.962 245,526 +0.02(+0.26%)
Jul 16, 2015 6.895 6.944 6.890 6.944 209,398 +0.07(+0.97%)
Jul 15, 2015 6.877 6.904 6.868 6.877 387,061 -0.01(-0.13%)
Jul 14, 2015 6.908 6.917 6.886 6.886 225,761 -0.02(-0.26%)
Jul 13, 2015 6.935 6.935 6.904 6.904 215,250 -0.03(-0.39%)
Jul 10, 2015 6.944 6.957 6.931 6.931 127,415 +0.02(+0.32%)
Jul 09, 2015 6.940 6.944 6.908 6.908 245,461 -0.00(-0.06%)
Jul 08, 2015 6.917 6.926 6.895 6.913 267,063 -0.03(-0.39%)
Jul 07, 2015 6.953 6.961 6.882 6.940 325,519 -0.01(-0.19%)
Jul 06, 2015 6.935 6.966 6.935 6.953 178,546 -0.03(-0.38%)
Jul 02, 2015 6.962 6.980 6.980 6.980 252,208 +0.01(+0.19%)
Jul 01, 2015 6.962 7.024 6.953 6.966 317,872 +0.03(+0.36%)
Jun 30, 2015 6.928 6.977 6.915 6.941 379,730 +0.04(+0.58%)
Jun 29, 2015 6.915 6.937 6.866 6.901 160,393 -0.04(-0.58%)
Jun 26, 2015 7.021 7.021 6.941 6.941 248,591 -0.06(-0.89%)
Jun 25, 2015 7.088 7.088 7.003 7.003 213,033 -0.11(-1.50%)
Jun 24, 2015 7.083 7.110 7.061 7.110 481,547 +0.04(+0.56%)
Jun 23, 2015 7.057 7.079 7.039 7.070 213,339 -0.00(-0.06%)
Jun 22, 2015 7.048 7.074 7.026 7.074 240,299 +0.03(+0.44%)
Jun 19, 2015 6.999 7.043 6.999 7.043 235,774 +0.02(+0.32%)
Jun 18, 2015 7.012 7.057 7.012 7.021 341,302 +0.00(+0.06%)
Jun 17, 2015 7.017 7.039 7.003 7.017 201,967 -0.00(-0.06%)
Jun 16, 2015 6.981 7.021 6.959 7.021 243,706 +0.05(+0.74%)
Jun 15, 2015 6.963 6.990 6.950 6.969 178,207 +0.01(+0.09%)
Jun 12, 2015 6.990 7.003 6.950 6.963 333,729 -0.05(-0.76%)
Jun 11, 2015 7.017 7.030 7.003 7.017 128,807 -0.00(-0.06%)
Jun 10, 2015 7.043 7.043 7.021 7.021 134,249 -0.01(-0.13%)
Jun 09, 2015 7.065 7.068 7.012 7.030 153,250 -0.03(-0.38%)
Jun 08, 2015 7.088 7.092 7.052 7.057 99,276 -0.04(-0.62%)
Jun 05, 2015 7.132 7.132 7.065 7.101 285,372 -0.04(-0.62%)
Jun 04, 2015 7.190 7.194 7.148 7.145 256,040 -0.06(-0.84%)
Jun 03, 2015 7.216 7.216 7.190 7.206 157,899 -0.01(-0.15%)
Jun 02, 2015 7.181 7.225 7.181 7.216 114,024 +0.02(+0.25%)
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.