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%)
Streaming Delayed Price Updated: 1:03 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 30, 2015 6.752 6.770 6.707 6.765 279,143 +0.04(+0.61%)
Oct 29, 2015 6.729 6.738 6.688 6.725 280,859 +0.01(+0.20%)
Oct 28, 2015 6.729 6.729 6.707 6.711 196,678 -0.02(-0.34%)
Oct 27, 2015 6.648 6.734 6.648 6.734 278,590 +0.08(+1.15%)
Oct 26, 2015 6.643 6.670 6.643 6.657 249,280 -0.01(-0.14%)
Oct 23, 2015 6.693 6.711 6.643 6.666 308,157 -0.00(-0.07%)
Oct 22, 2015 6.697 6.738 6.670 6.670 210,498 -0.02(-0.34%)
Oct 21, 2015 6.716 6.720 6.684 6.693 278,113 -0.00(-0.07%)
Oct 20, 2015 6.693 6.716 6.675 6.697 186,765 -0.01(-0.20%)
Oct 19, 2015 6.697 6.716 6.675 6.711 153,175 +0.00(+0.00%)
Oct 16, 2015 6.639 6.725 6.623 6.711 383,202 +0.09(+1.44%)
Oct 15, 2015 6.571 6.630 6.544 6.616 319,826 +0.07(+1.04%)
Oct 14, 2015 6.634 6.652 6.535 6.548 446,783 -0.09(-1.30%)
Oct 13, 2015 6.670 6.697 6.630 6.634 439,837 -0.07(-1.01%)
Oct 12, 2015 6.657 6.711 6.648 6.702 326,144 +0.04(+0.54%)
Oct 09, 2015 6.553 6.679 6.548 6.666 755,564 +0.10(+1.59%)
Oct 08, 2015 6.336 6.584 6.336 6.562 1,939,861 +0.21(+3.27%)
Oct 07, 2015 6.295 6.358 6.290 6.354 333,054 +0.09(+1.37%)
Oct 06, 2015 6.259 6.272 6.245 6.268 424,316 +0.02(+0.36%)
Oct 05, 2015 6.254 6.267 6.236 6.245 542,929 +0.03(+0.44%)
Oct 02, 2015 6.205 6.232 6.164 6.218 416,024 -0.02(-0.36%)
Oct 01, 2015 6.309 6.328 6.214 6.241 337,727 -0.09(-1.36%)
Sep 30, 2015 6.309 6.340 6.228 6.327 480,726 +0.04(+0.64%)
Sep 29, 2015 6.363 6.376 6.268 6.286 276,691 -0.08(-1.20%)
Sep 28, 2015 6.484 6.484 6.345 6.363 194,110 -0.13(-2.01%)
Sep 25, 2015 6.448 6.515 6.448 6.493 346,381 +0.05(+0.84%)
Sep 24, 2015 6.443 6.448 6.403 6.439 279,457 -0.04(-0.55%)
Sep 23, 2015 6.493 6.506 6.475 6.475 165,223 -0.02(-0.35%)
Sep 22, 2015 6.466 6.497 6.457 6.497 228,911 -0.01(-0.14%)
Sep 21, 2015 6.475 6.511 6.475 6.506 303,314 +0.01(+0.14%)
Sep 18, 2015 6.448 6.511 6.448 6.497 193,211 +0.02(+0.28%)
Sep 17, 2015 6.439 6.484 6.425 6.479 248,173 +0.03(+0.42%)
Sep 16, 2015 6.452 6.479 6.425 6.452 303,728 +0.00(+0.07%)
Sep 15, 2015 6.466 6.466 6.439 6.448 184,509 -0.01(-0.14%)
Sep 14, 2015 6.479 6.484 6.443 6.457 108,893 -0.03(-0.48%)
Sep 11, 2015 6.478 6.497 6.463 6.488 122,071 -0.00(-0.07%)
Sep 10, 2015 6.466 6.506 6.461 6.493 148,555 +0.04(+0.63%)
Sep 09, 2015 6.524 6.538 6.439 6.452 153,123 -0.08(-1.17%)
Sep 08, 2015 6.529 6.542 6.515 6.529 159,230 +0.03(+0.41%)
Sep 04, 2015 6.488 6.502 6.502 6.502 234,067 +0.00(+0.05%)
Sep 03, 2015 6.484 6.538 6.484 6.499 213,388 +0.01(+0.09%)
Sep 02, 2015 6.457 6.493 6.452 6.493 160,130 +0.04(+0.63%)
Sep 01, 2015 6.421 6.452 6.421 6.452 199,155 +0.00(+0.07%)
Aug 31, 2015 6.452 6.457 6.417 6.448 213,082 +0.00(+0.00%)
Aug 28, 2015 6.443 6.475 6.434 6.448 170,545 -0.01(-0.21%)
Aug 27, 2015 6.439 6.475 6.412 6.461 262,321 +0.04(+0.62%)
Aug 26, 2015 6.394 6.427 6.359 6.421 417,762 +0.05(+0.84%)
Aug 25, 2015 6.354 6.392 6.323 6.368 375,083 +0.08(+1.28%)
Aug 24, 2015 6.238 6.369 6.060 6.287 524,970 -0.16(-2.49%)
Aug 21, 2015 6.466 6.501 6.426 6.448 303,217 -0.06(-0.96%)
Aug 20, 2015 6.515 6.526 6.466 6.510 349,226 -0.01(-0.21%)
Aug 19, 2015 6.537 6.582 6.510 6.524 338,316 -0.04(-0.54%)
Aug 18, 2015 6.591 6.599 6.546 6.559 258,733 -0.03(-0.47%)
Aug 17, 2015 6.591 6.595 6.564 6.591 200,006 +0.00(+0.07%)
Aug 14, 2015 6.542 6.595 6.542 6.586 182,491 +0.03(+0.48%)
Aug 13, 2015 6.582 6.599 6.546 6.555 291,728 -0.06(-0.88%)
Aug 12, 2015 6.537 6.613 6.533 6.613 281,464 +0.06(+0.88%)
Aug 11, 2015 6.586 6.586 6.546 6.555 286,052 -0.04(-0.61%)
Aug 10, 2015 6.631 6.644 6.586 6.595 235,241 -0.03(-0.40%)
Aug 07, 2015 6.622 6.653 6.613 6.622 212,948 -0.02(-0.27%)
Aug 06, 2015 6.720 6.736 6.608 6.640 394,993 -0.10(-1.46%)
Aug 05, 2015 6.711 6.769 6.711 6.738 317,547 +0.04(+0.60%)
Aug 04, 2015 6.702 6.729 6.698 6.698 175,987 -0.01(-0.13%)
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.