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, 2017 9.055 9.057 9.026 9.029 233,697 +0.00(+0.00%)
Oct 30, 2017 9.066 9.077 9.018 9.029 247,667 -0.05(-0.53%)
Oct 27, 2017 9.013 9.087 9.007 9.077 303,786 +0.07(+0.77%)
Oct 26, 2017 9.034 9.034 8.986 9.007 227,383 -0.01(-0.12%)
Oct 25, 2017 9.125 9.125 8.986 9.018 317,181 -0.12(-1.29%)
Oct 24, 2017 9.162 9.162 9.109 9.135 255,007 +0.01(+0.06%)
Oct 23, 2017 9.114 9.175 9.103 9.130 267,157 +0.02(+0.23%)
Oct 20, 2017 9.125 9.141 9.093 9.109 320,264 -0.03(-0.35%)
Oct 19, 2017 9.109 9.141 9.087 9.141 176,776 +0.04(+0.47%)
Oct 18, 2017 9.141 9.162 9.098 9.098 223,173 -0.04(-0.41%)
Oct 17, 2017 9.146 9.146 9.103 9.135 208,575 +0.01(+0.12%)
Oct 16, 2017 9.130 9.146 9.119 9.125 311,691 +0.02(+0.18%)
Oct 13, 2017 9.114 9.130 9.086 9.109 91,818 +0.01(+0.12%)
Oct 12, 2017 9.162 9.178 9.077 9.098 319,620 -0.05(-0.53%)
Oct 11, 2017 9.141 9.183 9.125 9.146 294,406 +0.00(+0.00%)
Oct 10, 2017 9.061 9.146 9.055 9.146 318,016 +0.08(+0.84%)
Oct 09, 2017 9.045 9.071 9.025 9.070 124,501 +0.04(+0.39%)
Oct 06, 2017 9.034 9.039 8.997 9.034 236,281 +0.00(+0.00%)
Oct 05, 2017 9.055 9.066 9.018 9.034 227,572 -0.02(-0.18%)
Oct 04, 2017 9.045 9.064 9.033 9.050 114,352 +0.01(+0.06%)
Oct 03, 2017 9.029 9.071 9.023 9.045 222,555 +0.02(+0.24%)
Oct 02, 2017 9.071 9.077 9.013 9.023 313,624 +0.00(+0.04%)
Sep 29, 2017 9.025 9.048 9.020 9.020 364,746 +0.00(+0.00%)
Sep 28, 2017 9.004 9.028 9.004 9.020 179,893 +0.01(+0.06%)
Sep 27, 2017 9.014 9.027 9.009 9.014 165,146 +0.00(+0.00%)
Sep 26, 2017 9.020 9.020 9.009 9.014 226,968 +0.02(+0.27%)
Sep 25, 2017 9.025 9.028 8.988 8.990 187,087 -0.02(-0.26%)
Sep 22, 2017 9.025 9.025 9.009 9.014 138,974 +0.01(+0.06%)
Sep 21, 2017 9.004 9.025 9.003 9.009 191,015 +0.02(+0.18%)
Sep 20, 2017 8.982 8.993 8.975 8.993 136,392 +0.01(+0.12%)
Sep 19, 2017 8.998 8.998 8.961 8.982 78,903 +0.01(+0.06%)
Sep 18, 2017 8.988 8.993 8.940 8.977 254,253 -0.01(-0.06%)
Sep 15, 2017 8.961 8.982 8.939 8.982 215,503 +0.03(+0.36%)
Sep 14, 2017 8.951 8.951 8.935 8.951 89,640 +0.00(+0.00%)
Sep 13, 2017 8.945 8.977 8.918 8.951 178,901 +0.01(+0.06%)
Sep 12, 2017 8.977 8.982 8.940 8.945 260,804 -0.01(-0.12%)
Sep 11, 2017 8.919 8.977 8.914 8.956 512,551 +0.06(+0.66%)
Sep 08, 2017 8.945 8.945 8.887 8.898 133,671 -0.04(-0.47%)
Sep 07, 2017 8.972 8.972 8.930 8.940 139,481 +0.01(+0.06%)
Sep 06, 2017 8.951 8.951 8.898 8.935 186,573 +0.01(+0.06%)
Sep 05, 2017 8.945 8.945 8.908 8.930 210,438 -0.01(-0.12%)
Sep 01, 2017 8.924 8.944 8.908 8.940 170,581 +0.04(+0.40%)
Aug 31, 2017 8.936 8.936 8.905 8.905 232,087 -0.01(-0.12%)
Aug 30, 2017 8.894 8.915 8.889 8.915 104,766 +0.02(+0.24%)
Aug 29, 2017 8.889 8.926 8.879 8.894 218,227 +0.01(+0.06%)
Aug 28, 2017 8.915 8.915 8.884 8.889 238,741 -0.02(-0.18%)
Aug 25, 2017 8.863 8.905 8.855 8.905 329,076 +0.05(+0.53%)
Aug 24, 2017 8.852 8.879 8.842 8.857 274,524 +0.01(+0.12%)
Aug 23, 2017 8.821 8.858 8.821 8.847 391,060 +0.01(+0.12%)
Aug 22, 2017 8.842 8.873 8.836 8.836 347,467 +0.00(+0.00%)
Aug 21, 2017 8.821 8.857 8.821 8.836 281,458 +0.01(+0.12%)
Aug 18, 2017 8.836 8.863 8.810 8.826 437,733 -0.01(-0.06%)
Aug 17, 2017 8.879 8.889 8.815 8.831 195,213 -0.05(-0.59%)
Aug 16, 2017 8.889 8.905 8.857 8.884 288,386 +0.01(+0.12%)
Aug 15, 2017 8.868 8.889 8.842 8.873 253,641 +0.01(+0.06%)
Aug 14, 2017 8.889 8.947 8.858 8.868 218,575 +0.01(+0.06%)
Aug 11, 2017 8.736 8.873 8.658 8.863 382,778 +0.05(+0.60%)
Aug 10, 2017 8.921 8.921 8.773 8.810 360,813 -0.13(-1.47%)
Aug 09, 2017 8.989 8.989 8.931 8.942 352,640 -0.05(-0.58%)
Aug 08, 2017 9.026 9.026 8.973 8.994 230,791 -0.02(-0.18%)
Aug 07, 2017 9.047 9.047 9.003 9.010 331,863 -0.01(-0.12%)
Aug 04, 2017 9.021 9.042 8.997 9.021 719,855 +0.02(+0.23%)
Aug 03, 2017 8.999 8.999 8.973 8.999 161,584 +0.03(+0.29%)
Aug 02, 2017 8.984 9.005 8.963 8.973 226,233 -0.01(-0.12%)
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.