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, 2019 9.759 9.847 9.675 9.772 391,908 +0.08(+0.78%)
Oct 30, 2019 9.715 9.715 9.658 9.696 79,121 -0.01(-0.07%)
Oct 29, 2019 9.658 9.702 9.620 9.702 76,303 +0.01(+0.07%)
Oct 28, 2019 9.696 9.702 9.652 9.696 139,452 +0.01(+0.07%)
Oct 25, 2019 9.652 9.696 9.642 9.690 223,829 +0.03(+0.33%)
Oct 24, 2019 9.677 9.677 9.627 9.658 144,222 -0.03(-0.26%)
Oct 23, 2019 9.627 9.690 9.620 9.683 137,815 +0.04(+0.39%)
Oct 22, 2019 9.570 9.671 9.570 9.646 221,928 +0.06(+0.59%)
Oct 21, 2019 9.564 9.589 9.548 9.589 59,374 +0.02(+0.20%)
Oct 18, 2019 9.538 9.576 9.507 9.570 119,364 -0.01(-0.07%)
Oct 17, 2019 9.576 9.576 9.545 9.576 122,666 +0.00(+0.00%)
Oct 16, 2019 9.557 9.589 9.557 9.576 136,193 -0.01(-0.07%)
Oct 15, 2019 9.582 9.589 9.564 9.582 120,855 +0.04(+0.40%)
Oct 14, 2019 9.538 9.564 9.526 9.545 54,031 -0.01(-0.07%)
Oct 11, 2019 9.564 9.589 9.545 9.551 49,140 -0.03(-0.26%)
Oct 10, 2019 9.482 9.576 9.481 9.576 96,650 +0.11(+1.13%)
Oct 09, 2019 9.431 9.519 9.418 9.469 189,687 +0.06(+0.67%)
Oct 08, 2019 9.418 9.418 9.381 9.406 194,258 -0.02(-0.20%)
Oct 07, 2019 9.425 9.437 9.387 9.425 71,406 -0.03(-0.27%)
Oct 04, 2019 9.437 9.450 9.399 9.450 90,672 +0.01(+0.13%)
Oct 03, 2019 9.456 9.456 9.381 9.437 115,574 -0.01(-0.07%)
Oct 02, 2019 9.463 9.463 9.399 9.444 263,048 -0.03(-0.33%)
Oct 01, 2019 9.488 9.532 9.463 9.475 181,935 -0.02(-0.20%)
Sep 30, 2019 9.500 9.519 9.450 9.494 237,972 -0.01(-0.07%)
Sep 27, 2019 9.525 9.525 9.475 9.500 60,038 -0.03(-0.26%)
Sep 26, 2019 9.544 9.544 9.494 9.525 111,766 -0.01(-0.07%)
Sep 25, 2019 9.507 9.544 9.494 9.532 170,408 +0.02(+0.20%)
Sep 24, 2019 9.519 9.529 9.494 9.513 117,816 -0.01(-0.13%)
Sep 23, 2019 9.519 9.550 9.507 9.525 87,639 +0.01(+0.13%)
Sep 20, 2019 9.500 9.525 9.494 9.513 109,538 +0.03(+0.33%)
Sep 19, 2019 9.431 9.500 9.413 9.482 157,536 +0.03(+0.33%)
Sep 18, 2019 9.394 9.469 9.394 9.450 145,919 +0.04(+0.47%)
Sep 17, 2019 9.413 9.444 9.375 9.406 139,807 +0.01(+0.07%)
Sep 16, 2019 9.394 9.413 9.356 9.400 99,194 +0.03(+0.33%)
Sep 13, 2019 9.375 9.419 9.363 9.369 72,334 -0.01(-0.07%)
Sep 12, 2019 9.369 9.423 9.363 9.375 296,773 +0.01(+0.07%)
Sep 11, 2019 9.363 9.381 9.313 9.369 298,833 +0.01(+0.07%)
Sep 10, 2019 9.331 9.363 9.319 9.363 103,482 +0.01(+0.07%)
Sep 09, 2019 9.319 9.363 9.287 9.356 285,334 +0.02(+0.20%)
Sep 06, 2019 9.269 9.356 9.262 9.338 179,637 +0.05(+0.54%)
Sep 05, 2019 9.300 9.331 9.263 9.287 162,214 -0.01(-0.07%)
Sep 04, 2019 9.256 9.294 9.225 9.294 95,005 +0.08(+0.88%)
Sep 03, 2019 9.200 9.217 9.162 9.212 54,565 +0.04(+0.41%)
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%)
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.