Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

12.05 +0.16 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2018 9.097 9.223 9.097 9.168 364,926 +0.07(+0.72%)
Jan 30, 2018 9.130 9.130 9.075 9.102 200,521 -0.05(-0.60%)
Jan 29, 2018 9.201 9.201 9.135 9.157 246,110 -0.03(-0.30%)
Jan 26, 2018 9.173 9.206 9.173 9.184 310,685 +0.02(+0.18%)
Jan 25, 2018 9.168 9.179 9.135 9.168 169,935 +0.02(+0.18%)
Jan 24, 2018 9.179 9.179 9.124 9.152 202,343 +0.01(+0.06%)
Jan 23, 2018 9.086 9.154 9.086 9.146 197,785 +0.05(+0.54%)
Jan 22, 2018 9.053 9.097 9.051 9.097 156,283 +0.04(+0.48%)
Jan 19, 2018 9.042 9.070 9.015 9.053 235,092 +0.03(+0.30%)
Jan 18, 2018 9.119 9.119 9.020 9.026 193,352 -0.08(-0.84%)
Jan 17, 2018 9.113 9.130 9.070 9.102 329,610 +0.03(+0.30%)
Jan 16, 2018 9.152 9.152 9.059 9.075 233,423 -0.02(-0.24%)
Jan 12, 2018 9.097 9.097 9.097 0 +0.01(+0.06%)
Jan 11, 2018 9.097 9.119 9.070 9.091 330,785 +0.02(+0.24%)
Jan 10, 2018 9.059 9.070 288,050 -0.07(-0.72%)
Jan 09, 2018 9.113 9.152 9.080 9.135 342,884 +0.02(+0.24%)
Jan 08, 2018 9.080 9.113 9.080 9.113 256,345 +0.03(+0.30%)
Jan 05, 2018 9.070 9.097 9.070 9.086 262,827 +0.02(+0.24%)
Jan 04, 2018 9.108 9.108 9.015 9.064 790,437 -0.02(-0.18%)
Jan 03, 2018 9.070 9.135 9.053 9.080 718,516 -0.02(-0.24%)
Jan 02, 2018 8.999 9.102 8.966 9.102 659,282 +0.12(+1.39%)
Dec 29, 2017 8.978 8.978 8.978 0 +0.06(+0.67%)
Dec 28, 2017 8.880 8.929 8.880 8.918 434,437 +0.04(+0.43%)
Dec 27, 2017 8.902 8.918 8.876 8.880 272,544 -0.02(-0.24%)
Dec 26, 2017 8.837 8.918 8.775 8.902 422,783 +0.05(+0.55%)
Dec 22, 2017 8.864 8.875 8.848 8.853 209,970 -0.01(-0.12%)
Dec 21, 2017 8.907 8.907 8.848 8.864 394,062 -0.03(-0.30%)
Dec 20, 2017 8.869 8.893 8.858 8.891 335,092 +0.03(+0.31%)
Dec 19, 2017 8.907 8.907 8.848 8.864 241,871 -0.03(-0.30%)
Dec 18, 2017 8.929 8.929 8.875 8.891 275,678 -0.01(-0.12%)
Dec 15, 2017 8.880 8.913 8.870 8.902 207,179 +0.03(+0.37%)
Dec 14, 2017 8.907 8.907 8.869 8.869 127,468 -0.04(-0.43%)
Dec 13, 2017 8.875 8.907 8.848 8.907 192,403 +0.04(+0.49%)
Dec 12, 2017 8.837 8.880 8.832 8.864 198,355 +0.02(+0.18%)
Dec 11, 2017 8.821 8.848 8.804 8.848 209,564 +0.04(+0.43%)
Dec 08, 2017 8.837 8.837 8.799 8.810 178,405 -0.03(-0.31%)
Dec 07, 2017 8.821 8.848 8.804 8.837 198,964 +0.03(+0.31%)
Dec 06, 2017 8.837 8.859 8.788 8.810 314,426 -0.02(-0.18%)
Dec 05, 2017 8.837 8.859 8.816 8.826 200,135 +0.01(+0.06%)
Dec 04, 2017 8.842 8.859 8.816 8.821 248,812 -0.03(-0.31%)
Dec 01, 2017 8.815 8.848 8.788 8.848 192,595 +0.05(+0.54%)
Nov 30, 2017 8.795 8.826 8.792 8.800 326,226 +0.01(+0.06%)
Nov 29, 2017 8.854 8.854 8.757 8.795 173,299 -0.04(-0.49%)
Nov 28, 2017 8.816 8.838 8.795 8.838 162,143 +0.03(+0.37%)
Nov 27, 2017 8.827 8.849 8.784 8.806 212,080 -0.04(-0.43%)
Nov 24, 2017 8.806 8.843 8.806 8.843 51,390 +0.05(+0.61%)
Nov 22, 2017 8.736 8.800 8.736 8.790 162,188 +0.04(+0.49%)
Nov 21, 2017 8.757 8.775 8.730 8.747 331,946 +0.00(+0.00%)
Nov 20, 2017 8.779 8.800 8.736 8.747 266,717 -0.02(-0.25%)
Nov 17, 2017 8.827 8.827 8.760 8.768 248,169 +0.00(+0.00%)
Nov 16, 2017 8.741 8.779 8.704 8.768 262,480 +0.10(+1.18%)
Nov 15, 2017 8.655 8.677 8.585 8.666 452,312 +0.02(+0.25%)
Nov 14, 2017 8.714 8.736 8.634 8.644 409,166 -0.10(-1.11%)
Nov 13, 2017 8.795 8.838 8.741 8.741 486,442 -0.11(-1.22%)
Nov 10, 2017 8.876 8.881 8.817 8.849 237,729 -0.03(-0.30%)
Nov 09, 2017 8.929 8.929 8.846 8.876 231,399 -0.08(-0.84%)
Nov 08, 2017 9.059 9.059 8.931 8.951 265,722 -0.10(-1.13%)
Nov 07, 2017 9.059 9.060 9.021 9.053 153,075 +0.01(+0.06%)
Nov 06, 2017 9.026 9.048 9.015 9.048 125,868 +0.03(+0.36%)
Nov 03, 2017 9.064 9.064 8.994 9.015 217,410 -0.04(-0.48%)
Nov 02, 2017 9.010 9.064 9.010 9.059 126,537 +0.04(+0.42%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.