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 )

12.09 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2018 8.263 8.280 8.218 8.218 259,080 -0.04(-0.47%)
May 30, 2018 8.246 8.280 8.241 8.257 219,590 -0.01(-0.07%)
May 29, 2018 8.269 8.280 8.218 8.263 158,403 -0.01(-0.13%)
May 25, 2018 8.274 8.274 8.274 0 -0.01(-0.13%)
May 24, 2018 8.308 8.313 8.263 8.285 238,397 -0.03(-0.34%)
May 23, 2018 8.291 8.324 8.291 8.313 124,091 +0.00(+0.00%)
May 22, 2018 8.308 8.330 8.308 8.313 139,470 -0.00(-0.05%)
May 21, 2018 8.324 8.335 8.302 8.317 177,205 +0.00(+0.05%)
May 18, 2018 8.308 8.324 8.308 8.313 94,772 -0.01(-0.13%)
May 17, 2018 8.302 8.330 8.302 8.324 139,662 -0.01(-0.07%)
May 16, 2018 8.352 8.352 8.313 8.330 156,127 +0.01(+0.07%)
May 15, 2018 8.347 8.358 8.308 8.324 156,569 -0.03(-0.33%)
May 14, 2018 8.352 8.371 8.347 8.352 133,178 +0.00(+0.00%)
May 11, 2018 8.341 8.363 8.335 8.352 129,516 +0.01(+0.07%)
May 10, 2018 8.330 8.374 8.330 8.347 128,337 +0.01(+0.07%)
May 09, 2018 8.341 8.374 8.341 8.341 100,994 +0.00(+0.00%)
May 08, 2018 8.319 8.369 8.308 8.341 108,981 +0.00(+0.00%)
May 07, 2018 8.380 8.386 8.341 8.341 127,205 -0.04(-0.50%)
May 04, 2018 8.380 8.391 8.363 8.383 99,609 -0.01(-0.10%)
May 03, 2018 8.397 8.397 8.358 8.391 128,169 +0.01(+0.13%)
May 02, 2018 8.386 8.394 8.369 8.380 205,558 +0.02(+0.27%)
May 01, 2018 8.358 8.391 8.358 8.358 191,100 -0.00(-0.03%)
Apr 30, 2018 8.338 8.377 8.338 8.360 159,345 +0.02(+0.27%)
Apr 27, 2018 8.327 8.372 8.327 8.338 147,059 +0.01(+0.13%)
Apr 26, 2018 8.316 8.348 8.316 8.327 119,266 +0.02(+0.27%)
Apr 25, 2018 8.300 8.327 8.289 8.305 176,938 -0.01(-0.16%)
Apr 24, 2018 8.327 8.354 8.311 8.318 251,025 -0.01(-0.11%)
Apr 23, 2018 8.344 8.344 8.316 8.327 152,996 +0.00(+0.00%)
Apr 20, 2018 8.360 8.360 8.316 8.327 125,781 -0.02(-0.27%)
Apr 19, 2018 8.372 8.377 8.338 8.349 182,932 -0.02(-0.26%)
Apr 18, 2018 8.405 8.427 8.372 8.372 203,608 -0.04(-0.46%)
Apr 17, 2018 8.399 8.438 8.399 8.410 233,362 +0.02(+0.20%)
Apr 16, 2018 8.366 8.399 8.344 8.394 132,210 +0.03(+0.40%)
Apr 13, 2018 8.377 8.377 8.349 8.360 100,195 +0.02(+0.27%)
Apr 12, 2018 8.383 8.388 8.333 8.338 195,591 -0.03(-0.40%)
Apr 11, 2018 8.349 8.372 8.327 8.372 185,472 +0.03(+0.33%)
Apr 10, 2018 8.322 8.344 8.314 8.344 139,568 +0.03(+0.40%)
Apr 09, 2018 8.300 8.316 8.289 8.311 167,957 +0.03(+0.33%)
Apr 06, 2018 8.283 8.300 8.283 8.283 171,208 -0.01(-0.07%)
Apr 05, 2018 8.255 8.294 8.255 8.289 219,010 +0.04(+0.47%)
Apr 04, 2018 8.261 8.300 8.250 8.250 235,706 -0.04(-0.53%)
Apr 03, 2018 8.283 8.305 8.266 8.294 145,991 +0.02(+0.20%)
Apr 02, 2018 8.316 8.316 8.277 8.277 320,102 +0.01(+0.10%)
Mar 29, 2018 8.269 8.269 8.269 0 +0.03(+0.33%)
Mar 28, 2018 8.247 8.258 8.242 8.242 142,326 +0.01(+0.13%)
Mar 27, 2018 8.242 8.269 8.231 8.231 305,198 -0.03(-0.33%)
Mar 26, 2018 8.269 8.269 8.231 8.258 314,760 +0.03(+0.33%)
Mar 23, 2018 8.291 8.297 8.220 8.231 326,365 -0.02(-0.27%)
Mar 22, 2018 8.313 8.313 8.253 8.253 214,943 -0.07(-0.79%)
Mar 21, 2018 8.346 8.346 8.291 8.319 399,899 -0.02(-0.20%)
Mar 20, 2018 8.396 8.415 8.330 8.335 387,226 -0.08(-0.91%)
Mar 19, 2018 8.461 8.461 8.401 8.412 181,970 -0.08(-0.97%)
Mar 16, 2018 8.522 8.522 8.478 8.494 217,841 -0.02(-0.19%)
Mar 15, 2018 8.527 8.527 8.505 8.511 183,601 +0.00(+0.00%)
Mar 14, 2018 8.511 8.516 8.489 8.511 166,032 -0.01(-0.06%)
Mar 13, 2018 8.555 8.555 8.500 8.516 207,252 -0.02(-0.19%)
Mar 12, 2018 8.566 8.572 8.533 8.533 123,444 -0.02(-0.19%)
Mar 09, 2018 8.571 8.577 8.544 8.549 128,609 +0.01(+0.06%)
Mar 08, 2018 8.549 8.577 8.538 8.544 177,091 -0.01(-0.06%)
Mar 07, 2018 8.588 8.549 8.549 186,906 -0.04(-0.51%)
Mar 06, 2018 8.621 8.626 8.582 8.593 229,181 +0.00(+0.00%)
Mar 05, 2018 8.593 8.618 8.582 8.593 117,687 -0.03(-0.32%)
Mar 02, 2018 8.615 8.637 8.599 8.621 96,296 -0.02(-0.19%)
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.