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 (%)
Oct 31, 2012 7.186 7.287 7.124 7.248 463,977 +0.08(+1.19%)
Oct 26, 2012 7.186 7.163 7.163 7.163 475,719 -0.00(-0.05%)
Oct 25, 2012 7.267 7.267 7.117 7.167 564,938 -0.05(-0.75%)
Oct 24, 2012 7.275 7.294 7.221 7.221 314,384 -0.04(-0.53%)
Oct 23, 2012 7.256 7.283 7.217 7.260 338,683 +0.02(+0.30%)
Oct 19, 2012 7.294 7.294 7.236 7.238 216,418 -0.05(-0.72%)
Oct 18, 2012 7.279 7.321 7.260 7.290 281,415 +0.00(+0.05%)
Oct 17, 2012 7.279 7.302 7.260 7.287 247,190 +0.04(+0.53%)
Oct 16, 2012 7.287 7.302 7.217 7.248 395,438 +0.00(+0.00%)
Oct 15, 2012 7.248 7.267 7.190 7.248 185,383 +0.02(+0.27%)
Oct 12, 2012 7.225 7.252 7.186 7.229 265,092 +0.02(+0.32%)
Oct 11, 2012 7.209 7.240 7.148 7.206 260,731 +0.04(+0.54%)
Oct 10, 2012 7.256 7.256 7.132 7.167 303,261 -0.09(-1.28%)
Oct 09, 2012 7.252 7.260 7.209 7.260 292,324 +0.04(+0.59%)
Oct 08, 2012 7.213 7.260 7.176 7.217 239,855 +0.03(+0.48%)
Oct 05, 2012 7.217 7.225 7.159 7.182 152,616 -0.01(-0.16%)
Oct 04, 2012 7.198 7.206 7.155 7.194 200,250 +0.04(+0.54%)
Oct 03, 2012 7.179 7.192 7.140 7.155 276,391 -0.03(-0.38%)
Oct 02, 2012 7.182 7.232 7.179 7.182 164,846 -0.02(-0.21%)
Oct 01, 2012 7.221 7.248 7.194 7.198 250,374 -0.03(-0.48%)
Sep 28, 2012 7.206 7.252 7.198 7.233 349,892 +0.03(+0.37%)
Sep 27, 2012 7.217 7.233 7.182 7.206 160,003 +0.02(+0.32%)
Sep 26, 2012 7.256 7.256 7.171 7.182 245,449 -0.05(-0.75%)
Sep 25, 2012 7.271 7.271 7.236 7.236 462,772 -0.01(-0.11%)
Sep 24, 2012 7.275 7.283 7.217 7.244 403,169 -0.01(-0.11%)
Sep 21, 2012 7.256 7.294 7.213 7.252 444,152 +0.04(+0.59%)
Sep 20, 2012 7.206 7.250 7.186 7.209 319,817 -0.05(-0.64%)
Sep 19, 2012 7.294 7.314 7.252 7.256 455,607 -0.02(-0.27%)
Sep 18, 2012 7.287 7.302 7.263 7.275 319,136 -0.02(-0.21%)
Sep 17, 2012 7.302 7.310 7.267 7.290 282,618 +0.03(+0.37%)
Sep 14, 2012 7.221 7.275 7.209 7.263 344,666 +0.05(+0.75%)
Sep 13, 2012 7.155 7.225 7.132 7.209 325,285 +0.06(+0.81%)
Sep 12, 2012 7.148 7.155 7.109 7.152 186,691 +0.02(+0.27%)
Sep 11, 2012 7.070 7.132 7.055 7.132 215,154 +0.08(+1.15%)
Sep 10, 2012 7.040 7.064 7.036 7.051 144,280 +0.00(+0.05%)
Sep 07, 2012 7.082 7.082 7.032 7.047 153,492 +0.00(+0.00%)
Sep 06, 2012 7.078 7.078 7.024 7.047 194,925 +0.02(+0.33%)
Sep 05, 2012 7.078 7.078 7.024 7.024 260,327 -0.05(-0.71%)
Sep 04, 2012 7.051 7.078 7.016 7.074 193,114 -0.01(-0.16%)
Aug 31, 2012 7.094 7.097 7.051 7.086 232,962 -0.01(-0.11%)
Aug 30, 2012 7.036 7.094 7.036 7.094 295,386 +0.04(+0.55%)
Aug 29, 2012 7.074 7.087 7.051 7.055 197,675 -0.01(-0.11%)
Aug 27, 2012 7.090 7.094 7.051 7.063 348,897 -0.03(-0.44%)
Aug 24, 2012 7.059 7.094 7.028 7.094 207,370 +0.03(+0.49%)
Aug 23, 2012 7.067 7.078 7.043 7.059 268,522 -0.03(-0.38%)
Aug 22, 2012 7.059 7.094 7.043 7.086 303,033 +0.03(+0.44%)
Aug 21, 2012 7.063 7.097 6.916 7.055 423,491 -0.02(-0.27%)
Aug 20, 2012 7.070 7.082 7.047 7.074 338,002 +0.00(+0.05%)
Aug 17, 2012 7.074 7.101 7.045 7.070 324,386 +0.01(+0.11%)
Aug 16, 2012 7.086 7.109 7.024 7.063 355,893 -0.02(-0.27%)
Aug 15, 2012 7.097 7.109 7.047 7.082 274,215 +0.01(+0.11%)
Aug 14, 2012 7.055 7.109 7.005 7.074 451,552 +0.01(+0.16%)
Aug 13, 2012 7.040 7.063 7.024 7.063 166,724 +0.03(+0.49%)
Aug 10, 2012 7.047 7.047 7.001 7.028 233,851 -0.01(-0.11%)
Aug 09, 2012 7.036 7.059 6.997 7.036 478,220 +0.02(+0.27%)
Aug 08, 2012 6.993 7.047 6.993 7.016 207,552 +0.00(+0.00%)
Aug 07, 2012 7.024 7.051 7.001 7.016 218,356 -0.02(-0.27%)
Aug 06, 2012 7.063 7.063 6.997 7.036 195,563 +0.00(+0.00%)
Aug 03, 2012 7.043 7.059 7.014 7.036 193,565 -0.01(-0.11%)
Aug 02, 2012 6.986 7.043 6.955 7.043 299,636 +0.02(+0.22%)
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.