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 )

12.09 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 30, 2020 9.339 9.395 9.312 9.346 106,374 -0.06(-0.59%)
Oct 29, 2020 9.339 9.416 9.326 9.402 63,419 +0.03(+0.37%)
Oct 28, 2020 9.409 9.411 9.342 9.367 153,301 -0.12(-1.24%)
Oct 27, 2020 9.485 9.506 9.485 9.485 45,695 +0.02(+0.22%)
Oct 26, 2020 9.436 9.506 9.395 9.464 226,070 -0.05(-0.51%)
Oct 23, 2020 9.672 9.706 9.457 9.513 745,346 -0.15(-1.58%)
Oct 22, 2020 9.714 9.714 9.520 9.665 83,844 -0.01(-0.07%)
Oct 21, 2020 9.714 9.728 9.665 9.672 74,126 -0.02(-0.21%)
Oct 20, 2020 9.658 9.700 9.637 9.693 65,747 +0.08(+0.87%)
Oct 19, 2020 9.831 9.831 9.603 9.610 220,227 -0.17(-1.77%)
Oct 16, 2020 9.838 9.866 9.783 9.783 93,817 -0.08(-0.84%)
Oct 15, 2020 9.901 9.901 9.838 9.866 120,187 -0.05(-0.49%)
Oct 14, 2020 9.908 9.928 9.901 9.914 105,534 +0.01(+0.07%)
Oct 13, 2020 9.887 9.921 9.882 9.908 92,902 +0.02(+0.21%)
Oct 12, 2020 9.831 9.908 9.831 9.887 85,351 +0.06(+0.56%)
Oct 09, 2020 9.797 9.859 9.797 9.831 71,878 +0.02(+0.21%)
Oct 08, 2020 9.769 9.880 9.741 9.811 49,512 +0.06(+0.57%)
Oct 07, 2020 9.672 9.762 9.672 9.755 141,973 +0.09(+0.93%)
Oct 06, 2020 9.637 9.686 9.637 9.665 74,371 +0.03(+0.29%)
Oct 05, 2020 9.630 9.644 9.612 9.637 38,153 +0.03(+0.29%)
Oct 02, 2020 9.533 9.623 9.533 9.610 67,693 -0.01(-0.07%)
Oct 01, 2020 9.582 9.630 9.561 9.617 85,898 +0.05(+0.51%)
Sep 30, 2020 9.609 9.630 9.568 9.568 186,958 -0.03(-0.29%)
Sep 29, 2020 9.568 9.609 9.547 9.596 241,881 +0.01(+0.07%)
Sep 28, 2020 9.513 9.596 9.513 9.589 90,277 +0.10(+1.09%)
Sep 25, 2020 9.499 9.539 9.458 9.486 92,237 -0.05(-0.50%)
Sep 24, 2020 9.520 9.582 9.513 9.534 107,207 -0.06(-0.64%)
Sep 23, 2020 9.726 9.781 9.568 9.596 56,344 -0.16(-1.62%)
Sep 22, 2020 9.774 9.774 9.733 9.754 69,851 -0.01(-0.14%)
Sep 21, 2020 9.664 9.767 9.664 9.767 143,481 -0.03(-0.35%)
Sep 18, 2020 9.829 9.870 9.760 9.802 108,095 -0.01(-0.14%)
Sep 17, 2020 9.781 9.829 9.760 9.815 123,957 -0.01(-0.14%)
Sep 16, 2020 9.774 9.857 9.698 9.829 102,237 +0.05(+0.56%)
Sep 15, 2020 9.774 9.781 9.740 9.774 121,447 +0.03(+0.35%)
Sep 14, 2020 9.671 9.754 9.664 9.740 167,028 +0.05(+0.57%)
Sep 11, 2020 9.644 9.699 9.644 9.685 98,784 +0.05(+0.57%)
Sep 10, 2020 9.609 9.660 9.589 9.630 89,633 +0.01(+0.07%)
Sep 09, 2020 9.547 9.630 9.547 9.623 81,622 +0.12(+1.30%)
Sep 08, 2020 9.472 9.554 9.472 9.499 106,483 -0.12(-1.22%)
Sep 04, 2020 9.664 9.682 9.513 9.616 80,453 -0.04(-0.43%)
Sep 03, 2020 9.692 9.712 9.630 9.657 111,225 -0.10(-1.06%)
Sep 02, 2020 9.740 9.765 9.650 9.760 112,736 +0.01(+0.07%)
Sep 01, 2020 9.616 9.767 9.586 9.754 185,602 +0.15(+1.57%)
Aug 31, 2020 9.575 9.623 9.575 9.602 70,202 +0.00(+0.00%)
Aug 28, 2020 9.589 9.610 9.548 9.602 113,491 +0.04(+0.43%)
Aug 27, 2020 9.561 9.596 9.555 9.561 76,867 -0.03(-0.28%)
Aug 26, 2020 9.548 9.589 9.521 9.589 85,505 +0.04(+0.43%)
Aug 25, 2020 9.527 9.548 9.527 9.548 99,220 +0.00(+0.00%)
Aug 24, 2020 9.548 9.561 9.534 9.548 39,606 +0.01(+0.07%)
Aug 21, 2020 9.486 9.548 9.486 9.541 76,687 -0.03(-0.29%)
Aug 20, 2020 9.541 9.568 9.493 9.568 131,607 +0.03(+0.36%)
Aug 19, 2020 9.534 9.558 9.507 9.534 41,398 +0.00(+0.00%)
Aug 18, 2020 9.507 9.555 9.507 9.534 73,054 +0.00(+0.00%)
Aug 17, 2020 9.589 9.589 9.507 9.534 83,838 +0.02(+0.22%)
Aug 14, 2020 9.555 9.581 9.514 9.514 94,869 -0.05(-0.57%)
Aug 13, 2020 9.534 9.616 9.534 9.568 70,712 +0.00(+0.00%)
Aug 12, 2020 9.521 9.575 9.521 9.568 72,057 +0.09(+0.94%)
Aug 11, 2020 9.541 9.555 9.446 9.480 177,987 -0.05(-0.57%)
Aug 10, 2020 9.548 9.616 9.486 9.534 253,083 +0.01(+0.07%)
Aug 07, 2020 9.521 9.561 9.521 9.527 67,303 -0.01(-0.14%)
Aug 06, 2020 9.534 9.561 9.534 9.541 68,250 +0.00(+0.00%)
Aug 05, 2020 9.541 9.582 9.541 9.541 73,403 -0.01(-0.14%)
Aug 04, 2020 9.534 9.643 9.531 9.555 62,309 -0.01(-0.14%)
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.