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 )

12.10 +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 (%)
Oct 31, 2016 7.571 7.581 7.537 7.547 200,551 -0.00(-0.06%)
Oct 28, 2016 7.634 7.634 7.552 7.552 197,518 -0.08(-1.02%)
Oct 27, 2016 7.649 7.654 7.620 7.629 261,437 -0.02(-0.25%)
Oct 26, 2016 7.639 7.668 7.634 7.649 194,908 +0.00(+0.06%)
Oct 25, 2016 7.615 7.654 7.611 7.644 192,675 +0.02(+0.32%)
Oct 24, 2016 7.581 7.620 7.581 7.620 146,590 +0.03(+0.38%)
Oct 21, 2016 7.561 7.600 7.549 7.590 294,804 +0.04(+0.52%)
Oct 20, 2016 7.561 7.586 7.532 7.552 162,209 -0.03(-0.45%)
Oct 19, 2016 7.542 7.586 7.537 7.586 198,219 +0.05(+0.65%)
Oct 18, 2016 7.527 7.566 7.489 7.537 302,311 +0.05(+0.65%)
Oct 17, 2016 7.508 7.513 7.483 7.488 629,619 +0.00(+0.06%)
Oct 14, 2016 7.503 7.522 7.483 7.483 161,940 -0.01(-0.13%)
Oct 13, 2016 7.493 7.503 7.474 7.493 134,997 -0.02(-0.32%)
Oct 12, 2016 7.547 7.547 7.493 7.517 99,618 -0.03(-0.39%)
Oct 11, 2016 7.542 7.547 7.512 7.547 122,707 -0.01(-0.13%)
Oct 10, 2016 7.532 7.556 7.527 7.556 95,923 +0.04(+0.58%)
Oct 07, 2016 7.498 7.522 7.498 7.513 143,885 +0.01(+0.13%)
Oct 06, 2016 7.503 7.517 7.493 7.503 132,387 +0.00(+0.06%)
Oct 05, 2016 7.517 7.522 7.493 7.498 305,044 -0.00(-0.06%)
Oct 04, 2016 7.522 7.561 7.488 7.503 398,256 -0.03(-0.39%)
Oct 03, 2016 7.547 7.547 7.523 7.532 183,585 -0.01(-0.13%)
Sep 30, 2016 7.522 7.551 7.519 7.542 168,972 +0.04(+0.52%)
Sep 29, 2016 7.493 7.522 7.493 7.503 121,341 -0.01(-0.19%)
Sep 28, 2016 7.484 7.537 7.464 7.518 281,231 +0.04(+0.52%)
Sep 27, 2016 7.464 7.489 7.445 7.479 152,896 +0.03(+0.39%)
Sep 26, 2016 7.450 7.479 7.445 7.450 205,741 -0.03(-0.45%)
Sep 23, 2016 7.518 7.542 7.484 7.484 310,553 -0.06(-0.77%)
Sep 22, 2016 7.571 7.610 7.542 7.542 152,569 +0.00(+0.00%)
Sep 21, 2016 7.489 7.551 7.489 7.542 178,004 +0.06(+0.84%)
Sep 20, 2016 7.474 7.493 7.460 7.479 171,600 +0.04(+0.52%)
Sep 19, 2016 7.479 7.489 7.440 7.440 142,701 -0.03(-0.45%)
Sep 16, 2016 7.489 7.493 7.455 7.474 215,349 -0.01(-0.19%)
Sep 15, 2016 7.402 7.648 7.377 7.489 377,698 +0.13(+1.78%)
Sep 14, 2016 7.402 7.450 7.358 7.358 247,780 -0.05(-0.65%)
Sep 13, 2016 7.431 7.473 7.392 7.406 126,608 -0.08(-1.10%)
Sep 12, 2016 7.460 7.532 7.445 7.489 232,907 +0.01(+0.19%)
Sep 09, 2016 7.585 7.619 7.460 7.474 220,438 -0.15(-1.97%)
Sep 08, 2016 7.663 7.711 7.619 7.624 276,205 -0.05(-0.69%)
Sep 07, 2016 7.648 7.687 7.648 7.677 123,168 +0.01(+0.13%)
Sep 06, 2016 7.643 7.668 7.639 7.668 96,922 +0.04(+0.57%)
Sep 02, 2016 7.595 7.624 7.624 7.624 101,910 +0.01(+0.19%)
Sep 01, 2016 7.648 7.648 7.595 7.610 220,349 -0.02(-0.32%)
Aug 31, 2016 7.624 7.634 7.605 7.634 284,063 +0.02(+0.32%)
Aug 30, 2016 7.619 7.619 7.605 7.610 104,733 -0.01(-0.13%)
Aug 29, 2016 7.619 7.629 7.605 7.619 185,461 +0.01(+0.19%)
Aug 26, 2016 7.584 7.614 7.571 7.605 279,049 +0.03(+0.38%)
Aug 25, 2016 7.566 7.590 7.566 7.576 148,003 -0.01(-0.19%)
Aug 24, 2016 7.614 7.614 7.547 7.590 157,469 -0.01(-0.13%)
Aug 23, 2016 7.576 7.610 7.576 7.600 134,673 +0.03(+0.45%)
Aug 22, 2016 7.562 7.581 7.552 7.566 110,498 -0.01(-0.13%)
Aug 19, 2016 7.581 7.586 7.557 7.576 225,189 +0.00(+0.06%)
Aug 18, 2016 7.542 7.586 7.538 7.571 156,632 +0.04(+0.51%)
Aug 17, 2016 7.537 7.547 7.509 7.533 202,817 +0.01(+0.19%)
Aug 16, 2016 7.513 7.518 7.485 7.518 442,247 +0.00(+0.00%)
Aug 15, 2016 7.485 7.518 7.475 7.518 259,387 +0.06(+0.77%)
Aug 12, 2016 7.441 7.460 7.422 7.460 173,622 +0.05(+0.65%)
Aug 11, 2016 7.383 7.427 7.383 7.412 138,646 +0.02(+0.26%)
Aug 10, 2016 7.379 7.403 7.369 7.393 230,701 +0.02(+0.26%)
Aug 09, 2016 7.379 7.395 7.364 7.374 176,654 -0.00(-0.07%)
Aug 08, 2016 7.403 7.403 7.330 7.379 386,558 +0.00(+0.00%)
Aug 05, 2016 7.379 7.412 7.364 7.379 291,625 -0.00(-0.07%)
Aug 04, 2016 7.345 7.383 7.326 7.383 309,391 +0.01(+0.20%)
Aug 03, 2016 7.316 7.383 7.306 7.369 354,052 +0.05(+0.66%)
Aug 02, 2016 7.330 7.364 7.316 7.321 330,618 -0.04(-0.52%)
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.