Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

12.10 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2019 9.274 9.274 9.175 9.175 159,267 -0.10(-1.07%)
Aug 29, 2019 9.256 9.280 9.246 9.274 87,278 +0.04(+0.40%)
Aug 28, 2019 9.156 9.256 9.156 9.237 184,908 +0.07(+0.81%)
Aug 27, 2019 9.187 9.200 9.150 9.162 89,410 -0.04(-0.47%)
Aug 26, 2019 9.212 9.218 9.162 9.206 119,479 +0.04(+0.41%)
Aug 23, 2019 9.200 9.212 9.137 9.169 130,149 -0.01(-0.14%)
Aug 22, 2019 9.175 9.206 9.169 9.181 114,346 -0.01(-0.14%)
Aug 21, 2019 9.181 9.206 9.162 9.193 102,846 +0.02(+0.27%)
Aug 20, 2019 9.181 9.206 9.162 9.169 108,065 -0.01(-0.07%)
Aug 19, 2019 9.224 9.224 9.156 9.175 99,983 +0.01(+0.14%)
Aug 16, 2019 9.119 9.206 9.106 9.162 114,061 +0.04(+0.48%)
Aug 15, 2019 9.144 9.150 9.113 9.119 132,945 +0.04(+0.48%)
Aug 14, 2019 9.113 9.119 9.044 9.075 114,547 -0.07(-0.75%)
Aug 13, 2019 9.131 9.144 9.091 9.144 77,167 +0.03(+0.34%)
Aug 12, 2019 9.113 9.119 9.088 9.113 55,270 +0.01(+0.07%)
Aug 09, 2019 9.094 9.119 9.086 9.106 40,219 +0.02(+0.21%)
Aug 08, 2019 9.069 9.106 9.032 9.088 90,793 +0.00(+0.00%)
Aug 07, 2019 9.057 9.088 9.013 9.088 149,169 -0.01(-0.07%)
Aug 06, 2019 9.200 9.200 9.081 9.094 176,883 -0.04(-0.48%)
Aug 05, 2019 9.287 9.287 9.088 9.137 281,593 -0.21(-2.26%)
Aug 02, 2019 9.343 9.349 9.318 9.349 125,805 +0.01(+0.07%)
Aug 01, 2019 9.249 9.374 9.249 9.343 218,874 +0.08(+0.87%)
Jul 31, 2019 9.286 9.305 9.232 9.262 392,592 -0.01(-0.13%)
Jul 30, 2019 9.268 9.304 9.225 9.274 255,731 +0.00(+0.00%)
Jul 29, 2019 9.237 9.280 9.225 9.274 142,757 +0.01(+0.13%)
Jul 26, 2019 9.219 9.262 9.219 9.262 110,365 +0.06(+0.60%)
Jul 25, 2019 9.175 9.219 9.169 9.206 109,750 +0.02(+0.27%)
Jul 24, 2019 9.188 9.231 9.138 9.182 219,203 -0.01(-0.07%)
Jul 23, 2019 9.200 9.200 9.151 9.188 213,750 +0.01(+0.07%)
Jul 22, 2019 9.225 9.317 9.157 9.182 169,080 -0.02(-0.27%)
Jul 19, 2019 9.268 9.268 9.138 9.206 107,772 -0.07(-0.73%)
Jul 18, 2019 9.286 9.323 9.268 9.274 71,493 -0.02(-0.20%)
Jul 17, 2019 9.342 9.342 9.293 9.293 69,987 -0.02(-0.26%)
Jul 16, 2019 9.280 9.342 9.268 9.317 118,454 +0.05(+0.53%)
Jul 15, 2019 9.249 9.305 9.226 9.268 63,235 +0.02(+0.27%)
Jul 12, 2019 9.249 9.274 9.206 9.243 68,553 -0.01(-0.07%)
Jul 11, 2019 9.231 9.317 9.225 9.249 143,470 -0.01(-0.07%)
Jul 10, 2019 9.212 9.262 9.212 9.256 147,259 +0.05(+0.54%)
Jul 09, 2019 9.206 9.225 9.169 9.206 111,291 +0.01(+0.07%)
Jul 08, 2019 9.206 9.206 9.145 9.200 63,778 -0.02(-0.20%)
Jul 05, 2019 9.182 9.219 9.145 9.219 47,160 -0.01(-0.07%)
Jul 03, 2019 9.182 9.225 9.175 9.225 45,540 +0.03(+0.34%)
Jul 02, 2019 9.145 9.206 9.136 9.194 54,743 +0.05(+0.54%)
Jul 01, 2019 9.225 9.225 9.138 9.145 75,768 -0.06(-0.64%)
Jun 28, 2019 9.130 9.203 9.099 9.203 175,608 +0.07(+0.74%)
Jun 27, 2019 9.117 9.148 9.105 9.136 172,269 +0.06(+0.61%)
Jun 26, 2019 9.087 9.117 9.056 9.081 93,798 +0.00(+0.00%)
Jun 25, 2019 9.093 9.099 9.038 9.081 158,780 +0.01(+0.14%)
Jun 24, 2019 9.081 9.093 9.056 9.068 87,308 +0.01(+0.14%)
Jun 21, 2019 9.062 9.068 9.032 9.056 59,733 -0.01(-0.07%)
Jun 20, 2019 9.019 9.062 9.019 9.062 54,340 +0.04(+0.41%)
Jun 19, 2019 8.995 9.025 8.958 9.025 79,376 +0.02(+0.20%)
Jun 18, 2019 9.025 9.044 8.989 9.007 117,631 +0.03(+0.34%)
Jun 17, 2019 9.001 9.007 8.970 8.976 103,385 +0.01(+0.07%)
Jun 14, 2019 8.964 8.983 8.946 8.970 42,433 +0.01(+0.14%)
Jun 13, 2019 8.995 8.995 8.952 8.958 84,259 -0.01(-0.07%)
Jun 12, 2019 9.001 9.001 8.946 8.964 75,552 -0.04(-0.41%)
Jun 11, 2019 8.964 9.001 8.940 9.001 208,251 +0.07(+0.82%)
Jun 10, 2019 8.921 8.964 8.921 8.927 146,280 +0.04(+0.41%)
Jun 07, 2019 8.860 8.946 8.860 8.891 195,846 +0.03(+0.35%)
Jun 06, 2019 8.823 8.872 8.817 8.860 90,694 +0.04(+0.49%)
Jun 05, 2019 8.793 8.817 8.793 8.817 94,184 +0.04(+0.42%)
Jun 04, 2019 8.713 8.786 8.713 8.780 250,962 +0.09(+1.06%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.