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 )

11.86 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 30, 2015 6.934 6.946 6.925 6.934 171,056 -0.02(-0.25%)
Jan 29, 2015 6.929 6.951 6.908 6.951 221,449 +0.03(+0.50%)
Jan 28, 2015 6.946 6.955 6.912 6.916 219,046 -0.04(-0.54%)
Jan 27, 2015 6.938 6.959 6.921 6.954 201,658 +0.00(+0.04%)
Jan 26, 2015 6.959 6.977 6.951 6.951 334,459 -0.02(-0.25%)
Jan 23, 2015 6.929 6.981 6.921 6.968 547,817 +0.04(+0.56%)
Jan 22, 2015 6.903 6.938 6.886 6.929 351,052 +0.04(+0.62%)
Jan 21, 2015 6.878 6.899 6.856 6.886 349,753 +0.01(+0.19%)
Jan 20, 2015 6.903 6.903 6.861 6.873 202,139 -0.04(-0.56%)
Jan 16, 2015 6.882 6.912 6.878 6.912 289,975 +0.03(+0.50%)
Jan 15, 2015 6.912 6.912 6.848 6.878 364,688 -0.01(-0.19%)
Jan 14, 2015 6.839 6.891 6.818 6.891 364,779 -0.02(-0.25%)
Jan 13, 2015 6.903 6.938 6.891 6.908 306,779 +0.01(+0.12%)
Jan 12, 2015 6.964 6.964 6.873 6.899 444,848 -0.05(-0.74%)
Jan 09, 2015 6.942 6.970 6.929 6.951 228,818 +0.00(+0.00%)
Jan 08, 2015 6.882 6.951 6.882 6.951 421,577 +0.09(+1.25%)
Jan 07, 2015 6.869 6.921 6.861 6.865 568,956 +0.01(+0.20%)
Jan 06, 2015 6.839 6.869 6.830 6.851 193,983 -0.01(-0.14%)
Jan 05, 2015 6.861 6.865 6.826 6.861 186,580 -0.03(-0.37%)
Jan 02, 2015 6.843 6.925 6.843 6.886 230,429 +0.06(+0.86%)
Dec 31, 2014 6.828 6.828 6.828 6.828 945,799 +0.00(+0.00%)
Dec 30, 2014 6.853 6.875 6.819 6.828 816,567 -0.04(-0.56%)
Dec 29, 2014 6.896 6.917 6.866 6.866 662,750 -0.04(-0.62%)
Dec 26, 2014 6.904 6.934 6.900 6.909 270,424 +0.00(+0.06%)
Dec 24, 2014 6.883 6.904 6.904 6.904 273,475 +0.02(+0.31%)
Dec 23, 2014 6.866 6.892 6.853 6.883 768,497 +0.02(+0.25%)
Dec 22, 2014 6.896 6.900 6.840 6.866 615,690 -0.02(-0.25%)
Dec 19, 2014 6.840 6.896 6.840 6.883 442,655 +0.05(+0.75%)
Dec 18, 2014 6.802 6.879 6.785 6.832 714,055 +0.07(+1.01%)
Dec 17, 2014 6.593 6.768 6.593 6.764 727,569 +0.16(+2.46%)
Dec 16, 2014 6.631 6.636 6.559 6.601 778,578 -0.05(-0.77%)
Dec 15, 2014 6.683 6.717 6.619 6.653 674,022 -0.03(-0.45%)
Dec 12, 2014 6.738 6.738 6.678 6.683 355,780 -0.08(-1.14%)
Dec 11, 2014 6.776 6.823 6.738 6.759 796,154 +0.00(+0.00%)
Dec 10, 2014 6.828 6.845 6.757 6.759 624,061 -0.11(-1.55%)
Dec 09, 2014 6.892 6.892 6.828 6.866 777,240 -0.04(-0.56%)
Dec 08, 2014 7.003 7.004 6.896 6.904 578,055 -0.10(-1.40%)
Dec 05, 2014 6.994 7.011 6.974 7.003 443,279 +0.02(+0.24%)
Dec 04, 2014 7.003 7.020 6.977 6.986 359,443 -0.02(-0.30%)
Dec 03, 2014 7.084 7.088 6.994 7.007 487,091 -0.08(-1.14%)
Dec 02, 2014 7.084 7.096 7.084 7.088 247,998 -0.01(-0.12%)
Dec 01, 2014 7.109 7.118 7.079 7.096 244,607 -0.02(-0.32%)
Nov 28, 2014 7.115 7.124 7.085 7.119 128,415 +0.00(+0.06%)
Nov 26, 2014 7.094 7.115 7.115 7.115 246,920 +0.03(+0.36%)
Nov 25, 2014 7.064 7.102 7.051 7.090 370,687 +0.02(+0.30%)
Nov 24, 2014 7.064 7.085 7.060 7.068 313,098 +0.00(+0.06%)
Nov 21, 2014 7.068 7.085 7.039 7.064 501,699 +0.01(+0.12%)
Nov 20, 2014 7.043 7.064 7.027 7.056 347,255 +0.00(+0.00%)
Nov 19, 2014 7.064 7.073 7.051 7.056 334,630 -0.03(-0.48%)
Nov 18, 2014 7.085 7.102 7.064 7.090 624,537 +0.00(+0.06%)
Nov 17, 2014 7.145 7.145 7.073 7.085 443,108 -0.06(-0.89%)
Nov 14, 2014 7.200 7.204 7.136 7.149 244,432 -0.05(-0.65%)
Nov 13, 2014 7.204 7.230 7.196 7.196 198,463 -0.01(-0.18%)
Nov 12, 2014 7.187 7.217 7.183 7.208 207,519 +0.01(+0.12%)
Nov 11, 2014 7.187 7.208 7.170 7.200 262,554 -0.01(-0.12%)
Nov 10, 2014 7.217 7.230 7.191 7.208 170,182 -0.01(-0.12%)
Nov 07, 2014 7.234 7.242 7.200 7.217 134,436 -0.03(-0.35%)
Nov 06, 2014 7.208 7.251 7.183 7.242 190,624 +0.03(+0.41%)
Nov 05, 2014 7.225 7.238 7.196 7.213 136,804 +0.00(+0.00%)
Nov 04, 2014 7.234 7.241 7.213 7.213 138,292 -0.04(-0.50%)
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.