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, 2019 9.846 9.935 9.761 9.859 388,457 +0.08(+0.78%)
Oct 30, 2019 9.801 9.801 9.744 9.782 78,424 -0.01(-0.06%)
Oct 29, 2019 9.744 9.789 9.706 9.789 75,631 +0.01(+0.07%)
Oct 28, 2019 9.782 9.789 9.738 9.782 138,224 +0.01(+0.07%)
Oct 25, 2019 9.738 9.782 9.728 9.776 221,857 +0.03(+0.33%)
Oct 24, 2019 9.763 9.763 9.712 9.744 142,952 -0.03(-0.26%)
Oct 23, 2019 9.712 9.776 9.706 9.769 136,601 +0.04(+0.39%)
Oct 22, 2019 9.655 9.757 9.655 9.731 219,973 +0.06(+0.59%)
Oct 21, 2019 9.648 9.674 9.633 9.674 58,852 +0.02(+0.20%)
Oct 18, 2019 9.623 9.661 9.591 9.655 118,313 -0.01(-0.07%)
Oct 17, 2019 9.661 9.661 9.629 9.661 121,586 +0.00(+0.00%)
Oct 16, 2019 9.642 9.674 9.642 9.661 134,993 -0.01(-0.07%)
Oct 15, 2019 9.668 9.674 9.648 9.668 119,790 +0.04(+0.40%)
Oct 14, 2019 9.623 9.649 9.610 9.629 53,555 -0.01(-0.07%)
Oct 11, 2019 9.648 9.674 9.629 9.636 48,708 -0.03(-0.26%)
Oct 10, 2019 9.566 9.661 9.565 9.661 95,799 +0.11(+1.13%)
Oct 09, 2019 9.515 9.604 9.502 9.553 188,016 +0.06(+0.67%)
Oct 08, 2019 9.502 9.502 9.464 9.489 192,548 -0.02(-0.20%)
Oct 07, 2019 9.508 9.521 9.470 9.508 70,777 -0.03(-0.27%)
Oct 04, 2019 9.521 9.534 9.483 9.534 89,874 +0.01(+0.13%)
Oct 03, 2019 9.540 9.540 9.464 9.521 114,556 -0.01(-0.07%)
Oct 02, 2019 9.547 9.547 9.483 9.528 260,731 -0.03(-0.33%)
Oct 01, 2019 9.572 9.617 9.547 9.559 180,333 -0.02(-0.20%)
Sep 30, 2019 9.585 9.604 9.534 9.578 235,876 -0.01(-0.07%)
Sep 27, 2019 9.610 9.610 9.560 9.585 59,510 -0.03(-0.26%)
Sep 26, 2019 9.629 9.629 9.578 9.610 110,782 -0.01(-0.07%)
Sep 25, 2019 9.591 9.629 9.578 9.616 168,907 +0.02(+0.20%)
Sep 24, 2019 9.604 9.614 9.578 9.597 116,779 -0.01(-0.13%)
Sep 23, 2019 9.604 9.635 9.591 9.610 86,867 +0.01(+0.13%)
Sep 20, 2019 9.585 9.610 9.578 9.597 108,574 +0.03(+0.33%)
Sep 19, 2019 9.515 9.585 9.497 9.566 156,149 +0.03(+0.33%)
Sep 18, 2019 9.477 9.553 9.477 9.534 144,634 +0.04(+0.47%)
Sep 17, 2019 9.496 9.528 9.458 9.490 138,576 +0.01(+0.07%)
Sep 16, 2019 9.477 9.496 9.439 9.484 98,321 +0.03(+0.33%)
Sep 13, 2019 9.458 9.503 9.446 9.452 71,696 -0.01(-0.07%)
Sep 12, 2019 9.452 9.507 9.446 9.458 294,160 +0.01(+0.07%)
Sep 11, 2019 9.446 9.465 9.395 9.452 296,201 +0.01(+0.07%)
Sep 10, 2019 9.414 9.446 9.402 9.446 102,570 +0.01(+0.07%)
Sep 09, 2019 9.402 9.446 9.370 9.439 282,821 +0.02(+0.20%)
Sep 06, 2019 9.351 9.439 9.345 9.421 178,055 +0.05(+0.54%)
Sep 05, 2019 9.383 9.414 9.345 9.370 160,786 -0.01(-0.07%)
Sep 04, 2019 9.338 9.376 9.307 9.376 94,168 +0.08(+0.88%)
Sep 03, 2019 9.282 9.298 9.244 9.294 54,084 +0.04(+0.41%)
Aug 30, 2019 9.357 9.357 9.256 9.256 157,865 -0.10(-1.07%)
Aug 29, 2019 9.338 9.363 9.328 9.357 86,510 +0.04(+0.40%)
Aug 28, 2019 9.237 9.338 9.237 9.319 183,279 +0.08(+0.81%)
Aug 27, 2019 9.269 9.281 9.231 9.244 88,623 -0.04(-0.47%)
Aug 26, 2019 9.294 9.300 9.244 9.288 118,427 +0.04(+0.41%)
Aug 23, 2019 9.281 9.294 9.219 9.250 129,003 -0.01(-0.14%)
Aug 22, 2019 9.256 9.288 9.250 9.263 113,339 -0.01(-0.14%)
Aug 21, 2019 9.263 9.288 9.244 9.275 101,941 +0.03(+0.27%)
Aug 20, 2019 9.263 9.288 9.244 9.250 107,113 -0.01(-0.07%)
Aug 19, 2019 9.306 9.306 9.237 9.256 99,102 +0.01(+0.14%)
Aug 16, 2019 9.200 9.288 9.187 9.244 113,057 +0.04(+0.48%)
Aug 15, 2019 9.225 9.231 9.194 9.200 131,774 +0.04(+0.48%)
Aug 14, 2019 9.194 9.200 9.125 9.156 113,538 -0.07(-0.75%)
Aug 13, 2019 9.212 9.225 9.171 9.225 76,488 +0.03(+0.34%)
Aug 12, 2019 9.194 9.200 9.168 9.194 54,784 +0.01(+0.07%)
Aug 09, 2019 9.175 9.200 9.167 9.187 39,864 +0.02(+0.21%)
Aug 08, 2019 9.150 9.187 9.112 9.168 89,994 +0.00(+0.00%)
Aug 07, 2019 9.137 9.168 9.093 9.168 147,855 -0.01(-0.07%)
Aug 06, 2019 9.281 9.281 9.162 9.175 175,326 -0.04(-0.48%)
Aug 05, 2019 9.369 9.369 9.168 9.219 279,113 -0.21(-2.26%)
Aug 02, 2019 9.426 9.432 9.400 9.432 124,697 +0.01(+0.07%)
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.