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 )

11.79 -0.14 (-1.20%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 23, 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 08, 2023 10.09 10.09 9.953 10.02 58,695 -0.01(-0.09%)
May 05, 2023 9.917 10.06 9.917 10.03 60,138 +0.15(+1.54%)
May 04, 2023 9.944 9.944 9.845 9.881 97,979 -0.04(-0.45%)
May 03, 2023 9.988 10.01 9.917 9.926 71,226 -0.06(-0.63%)
May 02, 2023 10.05 10.06 9.944 9.988 48,323 -0.07(-0.71%)
May 01, 2023 10.14 10.17 10.03 10.06 58,452 -0.05(-0.49%)
Apr 28, 2023 10.03 10.16 10.03 10.11 125,599 +0.08(+0.80%)
Apr 27, 2023 9.941 10.06 9.932 10.03 86,058 +0.12(+1.16%)
Apr 26, 2023 10.00 10.01 9.888 9.914 81,616 -0.08(-0.80%)
Apr 25, 2023 10.02 10.06 9.994 9.994 77,757 -0.09(-0.88%)
Apr 24, 2023 10.03 10.09 10.03 10.08 43,753 +0.05(+0.53%)
Apr 21, 2023 10.04 10.08 10.03 10.03 45,520 -0.04(-0.44%)
Apr 20, 2023 10.06 10.14 10.04 10.07 20,576 -0.03(-0.26%)
Apr 19, 2023 10.09 10.15 10.09 10.10 35,551 -0.03(-0.26%)
Apr 18, 2023 10.12 10.15 10.07 10.13 51,960 +0.01(+0.09%)
Apr 17, 2023 10.19 10.20 10.00 10.12 175,993 -0.02(-0.18%)
Apr 14, 2023 10.15 10.18 10.06 10.14 72,998 +0.00(+0.00%)
Apr 13, 2023 10.06 10.20 10.05 10.14 52,273 +0.09(+0.88%)
Apr 12, 2023 9.976 10.06 9.976 10.05 81,072 +0.08(+0.80%)
Apr 11, 2023 9.976 9.976 9.932 9.967 46,742 +0.02(+0.18%)
Apr 10, 2023 9.825 9.950 9.817 9.950 93,607 +0.13(+1.36%)
Apr 06, 2023 9.852 9.914 9.808 9.817 121,183 -0.05(-0.54%)
Apr 05, 2023 9.914 9.950 9.861 9.870 49,138 -0.09(-0.89%)
Apr 04, 2023 10.05 10.05 9.941 9.959 54,166 -0.04(-0.44%)
Apr 03, 2023 9.976 10.04 9.976 10.00 54,602 +0.03(+0.31%)
Mar 31, 2023 9.884 10.06 9.884 9.972 137,270 +0.10(+0.98%)
Mar 30, 2023 9.796 9.902 9.796 9.875 63,539 +0.09(+0.90%)
Mar 29, 2023 9.761 9.805 9.761 9.787 85,307 +0.04(+0.36%)
Mar 28, 2023 9.673 9.761 9.656 9.752 99,557 +0.08(+0.82%)
Mar 27, 2023 9.673 9.726 9.656 9.673 66,928 +0.03(+0.27%)
Mar 24, 2023 9.673 9.695 9.620 9.647 60,964 -0.03(-0.27%)
Mar 23, 2023 9.656 9.760 9.629 9.673 77,308 +0.00(+0.00%)
Mar 22, 2023 9.805 9.822 9.629 9.673 145,165 -0.12(-1.26%)
Mar 21, 2023 9.761 9.796 9.699 9.796 185,098 +0.22(+2.29%)
Mar 20, 2023 9.620 9.660 9.576 9.576 93,598 +0.01(+0.09%)
Mar 17, 2023 9.647 9.726 9.537 9.568 55,198 -0.17(-1.71%)
Mar 16, 2023 9.612 9.735 9.541 9.735 166,243 +0.13(+1.37%)
Mar 15, 2023 9.629 9.682 9.587 9.603 82,648 -0.16(-1.62%)
Mar 14, 2023 9.682 9.761 9.619 9.761 74,839 +0.19(+2.02%)
Mar 13, 2023 9.735 9.787 9.568 9.568 102,400 -0.20(-2.07%)
Mar 10, 2023 9.919 9.954 9.770 9.770 72,031 -0.12(-1.24%)
Mar 09, 2023 10.09 10.10 9.875 9.893 118,686 -0.16(-1.57%)
Mar 08, 2023 10.08 10.12 10.04 10.05 48,419 -0.01(-0.09%)
Mar 07, 2023 10.24 10.24 10.06 10.06 54,684 -0.09(-0.87%)
Mar 06, 2023 10.12 10.17 10.11 10.15 110,209 +0.05(+0.52%)
Mar 03, 2023 10.08 10.12 10.05 10.09 102,616 +0.05(+0.52%)
Mar 02, 2023 10.06 10.06 10.02 10.04 86,115 -0.01(-0.13%)
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.