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, 2014 7.257 7.282 7.211 7.244 468,428 +0.00(+0.06%)
Oct 30, 2014 7.236 7.261 7.219 7.240 192,376 +0.02(+0.29%)
Oct 29, 2014 7.249 7.261 7.215 7.219 204,620 -0.03(-0.41%)
Oct 28, 2014 7.266 7.278 7.244 7.249 263,196 +0.01(+0.12%)
Oct 27, 2014 7.244 7.257 7.219 7.240 179,904 -0.02(-0.23%)
Oct 24, 2014 7.232 7.282 7.219 7.257 239,349 +0.02(+0.23%)
Oct 23, 2014 7.266 7.278 7.240 7.240 401,858 -0.00(-0.06%)
Oct 22, 2014 7.232 7.282 7.232 7.244 307,665 +0.01(+0.15%)
Oct 21, 2014 7.122 7.240 7.118 7.234 474,730 +0.12(+1.63%)
Oct 20, 2014 7.114 7.177 7.110 7.118 334,172 -0.00(-0.06%)
Oct 17, 2014 7.072 7.160 7.051 7.122 190,352 +0.09(+1.21%)
Oct 16, 2014 6.983 7.080 6.943 7.037 584,700 +0.03(+0.41%)
Oct 15, 2014 6.962 7.089 6.794 7.008 987,853 -0.03(-0.36%)
Oct 14, 2014 7.013 7.067 6.993 7.034 422,684 +0.03(+0.48%)
Oct 13, 2014 7.122 7.122 6.992 7.000 271,719 -0.14(-1.95%)
Oct 10, 2014 7.156 7.181 7.131 7.139 214,213 -0.05(-0.70%)
Oct 09, 2014 7.190 7.232 7.164 7.190 395,166 -0.01(-0.19%)
Oct 08, 2014 7.152 7.232 7.152 7.204 515,809 +0.04(+0.55%)
Oct 07, 2014 7.207 7.240 7.164 7.164 222,060 -0.08(-1.05%)
Oct 06, 2014 7.143 7.257 7.139 7.240 690,296 +0.11(+1.48%)
Oct 03, 2014 7.156 7.173 7.135 7.135 317,330 -0.01(-0.18%)
Oct 02, 2014 7.139 7.173 7.135 7.148 393,574 -0.02(-0.24%)
Oct 01, 2014 7.131 7.181 7.131 7.164 308,731 +0.01(+0.10%)
Sep 30, 2014 7.090 7.157 7.078 7.157 598,750 +0.05(+0.77%)
Sep 29, 2014 7.065 7.103 7.061 7.103 220,542 -0.00(-0.06%)
Sep 26, 2014 7.086 7.107 7.057 7.107 231,900 -0.00(-0.06%)
Sep 25, 2014 7.145 7.153 7.090 7.111 413,413 -0.04(-0.53%)
Sep 24, 2014 7.145 7.178 7.145 7.149 244,849 -0.01(-0.12%)
Sep 23, 2014 7.166 7.195 7.153 7.157 320,872 -0.02(-0.29%)
Sep 22, 2014 7.208 7.220 7.162 7.178 270,338 -0.04(-0.52%)
Sep 19, 2014 7.224 7.233 7.212 7.216 115,907 +0.01(+0.12%)
Sep 18, 2014 7.220 7.224 7.204 7.208 196,483 -0.01(-0.12%)
Sep 17, 2014 7.195 7.220 7.183 7.216 175,810 +0.03(+0.47%)
Sep 16, 2014 7.195 7.199 7.166 7.183 263,404 +0.00(+0.00%)
Sep 15, 2014 7.241 7.241 7.166 7.183 253,841 -0.05(-0.64%)
Sep 12, 2014 7.212 7.233 7.204 7.229 201,913 -0.00(-0.06%)
Sep 11, 2014 7.241 7.266 7.216 7.233 239,462 -0.02(-0.23%)
Sep 10, 2014 7.212 7.262 7.204 7.250 132,795 +0.03(+0.35%)
Sep 09, 2014 7.266 7.291 7.220 7.224 280,221 -0.06(-0.81%)
Sep 08, 2014 7.308 7.325 7.283 7.283 181,648 -0.05(-0.63%)
Sep 05, 2014 7.325 7.333 7.312 7.329 127,822 +0.01(+0.11%)
Sep 04, 2014 7.342 7.354 7.321 7.321 148,389 -0.02(-0.23%)
Sep 03, 2014 7.342 7.354 7.329 7.338 171,448 +0.00(+0.06%)
Sep 02, 2014 7.346 7.352 7.342 7.333 95,356 -0.02(-0.25%)
Aug 29, 2014 7.339 7.352 7.352 7.352 129,719 +0.01(+0.11%)
Aug 28, 2014 7.318 7.343 7.297 7.343 172,445 +0.02(+0.23%)
Aug 27, 2014 7.318 7.343 7.318 7.327 149,643 -0.01(-0.11%)
Aug 26, 2014 7.289 7.343 7.289 7.335 189,287 +0.03(+0.46%)
Aug 25, 2014 7.318 7.331 7.286 7.302 160,852 -0.00(-0.06%)
Aug 22, 2014 7.327 7.327 7.306 7.306 134,667 -0.01(-0.17%)
Aug 21, 2014 7.335 7.364 7.314 7.318 146,943 -0.01(-0.17%)
Aug 20, 2014 7.335 7.360 7.331 7.331 138,924 -0.03(-0.40%)
Aug 19, 2014 7.335 7.360 7.318 7.360 203,890 +0.05(+0.68%)
Aug 18, 2014 7.343 7.356 7.318 7.310 272,787 -0.02(-0.34%)
Aug 15, 2014 7.343 7.343 7.314 7.335 202,028 +0.01(+0.17%)
Aug 14, 2014 7.310 7.335 7.310 7.322 143,491 +0.01(+0.11%)
Aug 13, 2014 7.306 7.310 7.289 7.314 213,693 +0.04(+0.57%)
Aug 12, 2014 7.239 7.285 7.239 7.272 354,352 +0.00(+0.00%)
Aug 11, 2014 7.193 7.272 7.193 7.272 184,583 +0.08(+1.10%)
Aug 08, 2014 7.164 7.198 7.152 7.193 162,872 +0.03(+0.41%)
Aug 07, 2014 7.139 7.181 7.131 7.164 240,989 +0.01(+0.12%)
Aug 06, 2014 7.102 7.156 7.064 7.156 244,304 +0.01(+0.17%)
Aug 05, 2014 7.152 7.160 7.077 7.143 304,434 -0.05(-0.69%)
Aug 04, 2014 7.168 7.206 7.168 7.193 280,710 -0.00(-0.06%)
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.