Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

12.22 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 19, 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 31, 2012 6.666 6.941 6.647 6.647 403,236 -0.01(-0.17%)
May 30, 2012 6.666 6.666 6.641 6.658 181,822 -0.06(-0.85%)
May 29, 2012 6.662 6.715 6.635 6.715 217,948 +0.09(+1.32%)
May 25, 2012 6.628 6.677 6.551 6.628 270,850 +0.00(+0.06%)
May 24, 2012 6.647 6.658 6.548 6.624 424,696 +0.00(+0.06%)
May 23, 2012 6.605 6.628 6.570 6.620 202,827 +0.00(+0.00%)
May 22, 2012 6.654 6.658 6.597 6.620 182,071 -0.02(-0.29%)
May 21, 2012 6.567 6.651 6.528 6.639 208,010 +0.10(+1.52%)
May 18, 2012 6.567 6.624 6.513 6.540 340,446 -0.04(-0.58%)
May 17, 2012 6.700 6.715 6.559 6.578 498,129 -0.13(-1.99%)
May 16, 2012 6.761 6.799 6.708 6.712 413,281 +0.00(+0.06%)
May 15, 2012 6.811 6.822 6.693 6.708 463,342 -0.08(-1.24%)
May 14, 2012 6.864 6.864 6.784 6.792 278,572 -0.07(-1.06%)
May 11, 2012 6.841 6.883 6.832 6.864 146,359 +0.02(+0.33%)
May 10, 2012 6.880 6.880 6.835 6.841 238,735 -0.02(-0.22%)
May 09, 2012 6.853 6.857 6.780 6.857 203,476 -0.00(-0.06%)
May 08, 2012 6.853 6.861 6.803 6.861 199,720 +0.00(+0.06%)
May 07, 2012 6.834 6.868 6.819 6.857 186,029 +0.02(+0.22%)
May 04, 2012 6.849 6.861 6.826 6.841 125,368 -0.02(-0.22%)
May 03, 2012 6.906 6.910 6.838 6.857 328,915 -0.03(-0.50%)
May 02, 2012 6.895 6.910 6.887 6.891 199,010 -0.01(-0.11%)
May 01, 2012 6.918 6.925 6.864 6.899 259,818 -0.05(-0.71%)
Apr 30, 2012 6.910 6.948 6.910 6.948 353,453 +0.02(+0.24%)
Apr 27, 2012 6.929 6.933 6.891 6.932 273,370 -0.00(-0.02%)
Apr 26, 2012 6.876 6.941 6.872 6.933 423,525 +0.03(+0.39%)
Apr 25, 2012 6.922 6.922 6.819 6.906 419,418 +0.03(+0.39%)
Apr 24, 2012 6.883 6.891 6.834 6.880 286,606 +0.02(+0.22%)
Apr 23, 2012 6.841 6.864 6.807 6.864 214,166 +0.02(+0.22%)
Apr 20, 2012 6.903 6.903 6.838 6.849 294,780 -0.06(-0.88%)
Apr 19, 2012 6.906 6.941 6.891 6.910 297,599 +0.02(+0.22%)
Apr 18, 2012 6.891 6.910 6.861 6.895 304,865 +0.00(+0.06%)
Apr 17, 2012 6.891 6.895 6.857 6.891 309,802 +0.00(+0.06%)
Apr 16, 2012 6.876 6.887 6.849 6.887 253,524 +0.04(+0.56%)
Apr 13, 2012 6.864 6.872 6.822 6.849 192,533 -0.01(-0.17%)
Apr 12, 2012 6.841 6.880 6.824 6.861 292,544 +0.04(+0.56%)
Apr 11, 2012 6.765 6.872 6.735 6.822 394,024 +0.07(+1.07%)
Apr 10, 2012 6.872 6.887 6.723 6.750 388,054 -0.10(-1.45%)
Apr 09, 2012 6.914 6.914 6.796 6.849 235,366 -0.04(-0.61%)
Apr 05, 2012 6.918 6.918 6.891 6.891 209,047 -0.02(-0.22%)
Apr 04, 2012 6.910 6.941 6.887 6.906 220,276 -0.01(-0.11%)
Apr 03, 2012 6.964 6.964 6.887 6.914 304,310 -0.01(-0.17%)
Apr 02, 2012 6.868 6.948 6.868 6.925 353,176 +0.00(+0.06%)
Mar 30, 2012 6.971 6.971 6.914 6.922 275,657 -0.02(-0.33%)
Mar 29, 2012 6.967 6.975 6.910 6.945 430,527 -0.01(-0.11%)
Mar 28, 2012 6.945 6.971 6.887 6.952 379,827 +0.03(+0.39%)
Mar 27, 2012 6.910 6.925 6.864 6.925 447,801 +0.03(+0.39%)
Mar 26, 2012 6.864 6.929 6.838 6.899 402,592 +0.05(+0.72%)
Mar 23, 2012 6.826 6.883 6.811 6.849 256,331 +0.00(+0.00%)
Mar 22, 2012 6.906 6.922 6.845 6.849 270,856 -0.05(-0.77%)
Mar 21, 2012 6.945 6.971 6.892 6.903 317,443 -0.06(-0.81%)
Mar 20, 2012 6.967 6.975 6.918 6.959 386,391 +0.00(+0.04%)
Mar 19, 2012 6.918 6.994 6.910 6.956 423,756 +0.05(+0.72%)
Mar 16, 2012 6.918 6.948 6.887 6.906 444,244 +0.02(+0.22%)
Mar 15, 2012 6.899 6.906 6.841 6.891 475,265 +0.03(+0.50%)
Mar 14, 2012 6.830 6.906 6.805 6.857 680,033 +0.03(+0.45%)
Mar 13, 2012 6.853 6.853 6.780 6.826 358,268 +0.03(+0.39%)
Mar 12, 2012 6.903 6.903 6.700 6.799 271,762 -0.08(-1.11%)
Mar 09, 2012 6.838 6.918 6.826 6.876 290,354 +0.03(+0.39%)
Mar 08, 2012 6.815 6.849 6.765 6.849 333,952 +0.03(+0.45%)
Mar 07, 2012 6.765 6.857 6.725 6.819 419,706 +0.03(+0.51%)
Mar 06, 2012 6.853 6.868 6.712 6.784 794,421 -0.10(-1.39%)
Mar 05, 2012 6.803 6.880 6.782 6.880 532,314 +0.08(+1.12%)
Mar 02, 2012 6.906 6.914 6.803 6.803 651,097 -0.09(-1.27%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.