Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

11.93 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2019 8.873 8.887 8.769 8.769 168,832 -0.15(-1.65%)
May 30, 2019 8.885 8.922 8.885 8.916 201,589 +0.03(+0.35%)
May 29, 2019 8.922 8.934 8.879 8.885 147,286 -0.06(-0.62%)
May 28, 2019 8.953 8.953 8.885 8.941 118,668 +0.01(+0.14%)
May 24, 2019 8.947 8.947 8.910 8.928 87,023 +0.00(+0.00%)
May 23, 2019 8.959 8.959 8.904 8.928 145,184 -0.05(-0.55%)
May 22, 2019 8.971 9.020 8.971 8.977 152,255 +0.02(+0.21%)
May 21, 2019 8.953 8.992 8.953 8.959 92,566 +0.01(+0.07%)
May 20, 2019 8.928 8.977 8.928 8.953 134,653 +0.00(+0.00%)
May 17, 2019 8.922 8.968 8.922 8.953 116,520 +0.02(+0.27%)
May 16, 2019 8.959 9.014 8.922 8.928 253,685 -0.02(-0.27%)
May 15, 2019 8.934 8.971 8.916 8.953 173,675 +0.01(+0.07%)
May 14, 2019 8.904 8.947 8.879 8.947 110,883 +0.06(+0.69%)
May 13, 2019 8.910 8.910 8.861 8.885 81,171 -0.07(-0.82%)
May 10, 2019 8.941 8.977 8.924 8.959 83,112 +0.02(+0.27%)
May 09, 2019 8.910 8.967 8.885 8.934 183,385 -0.02(-0.27%)
May 08, 2019 8.953 8.990 8.953 8.959 72,721 +0.01(+0.07%)
May 07, 2019 8.971 8.983 8.941 8.953 139,837 -0.06(-0.61%)
May 06, 2019 8.971 9.033 8.935 9.008 110,725 -0.04(-0.41%)
May 03, 2019 9.033 9.069 9.030 9.045 105,275 +0.02(+0.20%)
May 02, 2019 9.002 9.033 9.002 9.026 90,913 +0.02(+0.20%)
May 01, 2019 8.996 9.020 8.990 9.008 147,268 +0.01(+0.10%)
Apr 30, 2019 8.974 9.005 8.956 8.999 170,201 +0.04(+0.41%)
Apr 29, 2019 8.956 8.993 8.956 8.962 186,982 -0.02(-0.20%)
Apr 26, 2019 8.974 8.987 8.962 8.981 57,610 +0.01(+0.14%)
Apr 25, 2019 9.005 9.011 8.944 8.968 107,498 -0.02(-0.27%)
Apr 24, 2019 8.999 9.011 8.987 8.993 118,830 -0.01(-0.07%)
Apr 23, 2019 8.956 9.017 8.956 8.999 160,060 +0.04(+0.48%)
Apr 22, 2019 8.932 8.968 8.925 8.956 123,194 +0.02(+0.27%)
Apr 18, 2019 8.956 8.974 8.932 8.932 105,865 -0.02(-0.27%)
Apr 17, 2019 8.944 8.968 8.932 8.956 136,686 +0.02(+0.27%)
Apr 16, 2019 8.944 8.974 8.920 8.932 113,935 -0.01(-0.14%)
Apr 15, 2019 8.926 8.956 8.898 8.944 105,435 +0.03(+0.34%)
Apr 12, 2019 8.895 8.923 8.892 8.914 54,984 +0.02(+0.27%)
Apr 11, 2019 8.889 8.895 8.889 8.889 80,766 +0.01(+0.07%)
Apr 10, 2019 8.840 8.895 8.840 8.883 107,483 +0.02(+0.28%)
Apr 09, 2019 8.853 8.871 8.847 8.859 121,702 +0.01(+0.07%)
Apr 08, 2019 8.865 8.889 8.813 8.853 206,327 -0.02(-0.21%)
Apr 05, 2019 8.895 8.926 8.871 8.871 102,418 -0.02(-0.21%)
Apr 04, 2019 8.865 8.901 8.865 8.889 156,483 +0.01(+0.14%)
Apr 03, 2019 8.907 8.926 8.865 8.877 161,305 -0.02(-0.27%)
Apr 02, 2019 8.865 8.901 8.865 8.901 143,095 +0.03(+0.34%)
Apr 01, 2019 8.853 8.883 8.840 8.871 122,734 +0.03(+0.38%)
Mar 29, 2019 8.807 8.862 8.795 8.837 172,098 +0.03(+0.34%)
Mar 28, 2019 8.765 8.813 8.741 8.807 62,505 +0.04(+0.48%)
Mar 27, 2019 8.783 8.783 8.750 8.765 115,213 -0.02(-0.28%)
Mar 26, 2019 8.777 8.807 8.777 8.789 92,875 +0.02(+0.28%)
Mar 25, 2019 8.783 8.789 8.716 8.765 163,729 -0.02(-0.21%)
Mar 22, 2019 8.783 8.795 8.759 8.783 203,509 +0.00(+0.00%)
Mar 21, 2019 8.777 8.819 8.777 8.783 225,508 -0.02(-0.21%)
Mar 20, 2019 8.777 8.819 8.765 8.801 278,273 +0.03(+0.34%)
Mar 19, 2019 8.771 8.783 8.765 8.771 111,617 +0.01(+0.07%)
Mar 18, 2019 8.735 8.783 8.735 8.765 216,392 +0.03(+0.35%)
Mar 15, 2019 8.771 8.771 8.735 8.735 225,662 -0.01(-0.14%)
Mar 14, 2019 8.759 8.759 8.722 8.747 141,911 -0.01(-0.14%)
Mar 13, 2019 8.747 8.783 8.729 8.759 137,905 +0.02(+0.21%)
Mar 12, 2019 8.741 8.783 8.741 8.741 81,921 +0.00(+0.00%)
Mar 11, 2019 8.722 8.747 8.710 8.741 145,933 +0.02(+0.28%)
Mar 08, 2019 8.680 8.722 8.668 8.716 87,619 +0.02(+0.21%)
Mar 07, 2019 8.735 8.747 8.698 8.698 217,166 -0.05(-0.55%)
Mar 06, 2019 8.783 8.789 8.722 8.747 207,784 -0.04(-0.41%)
Mar 05, 2019 8.777 8.789 8.680 8.783 123,416 +0.00(+0.00%)
Mar 04, 2019 8.795 8.795 8.747 8.783 118,485 -0.01(-0.07%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.