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 )

12.04 -0.02 (-0.12%)
Streaming Delayed Price Updated: 1:31 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, 2022 10.31 10.31 10.15 10.17 101,135 -0.16(-1.54%)
May 27, 2022 10.02 10.37 10.02 10.33 189,064 +0.37(+3.76%)
May 26, 2022 9.693 9.996 9.693 9.956 164,543 +0.30(+3.13%)
May 25, 2022 9.566 9.685 9.534 9.653 143,215 +0.10(+1.00%)
May 24, 2022 9.550 9.574 9.518 9.558 75,116 +0.01(+0.08%)
May 23, 2022 9.550 9.574 9.526 9.550 89,930 +0.03(+0.33%)
May 20, 2022 9.614 9.653 9.454 9.518 579,461 -0.02(-0.25%)
May 19, 2022 9.438 9.566 9.438 9.542 50,740 +0.07(+0.76%)
May 18, 2022 9.590 9.590 9.391 9.470 151,128 -0.10(-1.00%)
May 17, 2022 9.645 9.645 9.494 9.566 88,213 +0.03(+0.33%)
May 16, 2022 9.590 9.621 9.494 9.534 104,378 +0.02(+0.25%)
May 13, 2022 9.558 9.582 9.446 9.510 74,889 +0.00(+0.00%)
May 12, 2022 9.518 9.582 9.430 9.510 203,262 -0.03(-0.33%)
May 11, 2022 9.542 9.701 9.534 9.542 192,151 -0.04(-0.42%)
May 10, 2022 9.582 9.653 9.550 9.582 143,677 +0.05(+0.50%)
May 09, 2022 9.661 9.685 9.522 9.534 100,788 -0.18(-1.80%)
May 06, 2022 9.836 9.884 9.685 9.709 314,742 -0.16(-1.61%)
May 05, 2022 10.11 10.11 9.844 9.868 168,630 -0.32(-3.12%)
May 04, 2022 10.10 10.23 9.959 10.19 210,270 +0.11(+1.11%)
May 03, 2022 10.03 10.10 10.03 10.08 39,138 +0.06(+0.64%)
May 02, 2022 10.04 10.09 9.988 10.01 136,570 -0.12(-1.14%)
Apr 29, 2022 10.17 10.21 10.13 10.13 78,017 -0.13(-1.31%)
Apr 28, 2022 10.18 10.30 10.08 10.26 166,642 +0.13(+1.25%)
Apr 27, 2022 10.32 10.32 10.11 10.13 125,475 -0.10(-1.00%)
Apr 26, 2022 10.26 10.37 10.23 10.24 119,166 -0.09(-0.84%)
Apr 25, 2022 10.22 10.35 10.21 10.32 42,919 +0.07(+0.69%)
Apr 22, 2022 10.39 10.39 10.25 10.25 106,856 -0.13(-1.22%)
Apr 21, 2022 10.47 10.47 10.37 10.38 72,849 -0.06(-0.53%)
Apr 20, 2022 10.33 10.44 10.33 10.43 98,415 +0.11(+1.07%)
Apr 19, 2022 10.32 10.40 10.28 10.32 133,376 +0.00(+0.00%)
Apr 18, 2022 10.40 10.43 10.31 10.32 62,089 -0.04(-0.38%)
Apr 14, 2022 10.40 10.50 10.34 10.36 78,461 -0.16(-1.50%)
Apr 13, 2022 10.49 10.55 10.48 10.52 112,479 +0.10(+0.98%)
Apr 12, 2022 10.37 10.49 10.37 10.42 76,654 +0.07(+0.69%)
Apr 11, 2022 10.48 10.49 10.21 10.35 103,216 -0.17(-1.58%)
Apr 08, 2022 10.58 10.58 10.50 10.51 98,265 -0.11(-1.04%)
Apr 07, 2022 10.55 10.65 10.50 10.62 115,385 +0.06(+0.52%)
Apr 06, 2022 10.73 10.73 10.56 10.57 98,935 -0.17(-1.62%)
Apr 05, 2022 10.84 10.89 10.74 10.74 75,319 -0.13(-1.16%)
Apr 04, 2022 10.73 10.88 10.73 10.87 175,153 +0.13(+1.25%)
Apr 01, 2022 10.58 10.73 10.56 10.73 187,820 +0.19(+1.83%)
Mar 31, 2022 10.49 10.56 10.46 10.54 312,293 +0.14(+1.35%)
Mar 30, 2022 10.38 10.45 10.38 10.40 232,090 +0.02(+0.23%)
Mar 29, 2022 10.34 10.40 10.30 10.38 261,444 +0.10(+0.99%)
Mar 28, 2022 10.26 10.30 10.24 10.27 215,624 +0.01(+0.08%)
Mar 25, 2022 10.34 10.34 10.23 10.27 182,018 -0.04(-0.38%)
Mar 24, 2022 10.32 10.34 10.28 10.31 157,539 +0.02(+0.23%)
Mar 23, 2022 10.37 10.40 10.27 10.28 230,961 -0.14(-1.35%)
Mar 22, 2022 10.46 10.48 10.37 10.42 91,670 +0.02(+0.15%)
Mar 21, 2022 10.50 10.62 10.40 10.41 102,863 -0.11(-1.04%)
Mar 18, 2022 10.55 10.64 10.52 10.52 90,552 +0.00(+0.00%)
Mar 17, 2022 10.24 10.55 10.24 10.52 149,894 +0.26(+2.52%)
Mar 16, 2022 10.16 10.29 10.16 10.26 138,956 +0.13(+1.32%)
Mar 15, 2022 10.09 10.20 10.09 10.13 191,744 +0.08(+0.78%)
Mar 14, 2022 10.42 10.57 10.05 10.05 265,163 -0.33(-3.17%)
Mar 11, 2022 10.48 10.53 10.38 10.38 85,011 -0.10(-0.97%)
Mar 10, 2022 10.44 10.53 10.44 10.48 221,102 -0.09(-0.81%)
Mar 09, 2022 10.49 10.58 10.46 10.56 229,274 +0.15(+1.43%)
Mar 08, 2022 10.53 10.53 10.41 10.42 414,569 -0.11(-1.04%)
Mar 07, 2022 10.72 10.74 10.52 10.53 145,199 -0.20(-1.90%)
Mar 04, 2022 10.82 10.82 10.71 10.73 76,464 -0.09(-0.87%)
Mar 03, 2022 10.78 10.89 10.78 10.82 222,697 +0.02(+0.22%)
Mar 02, 2022 10.87 10.87 10.77 10.80 109,926 +0.04(+0.36%)
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.