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 30, 2020 9.421 9.477 9.394 9.428 105,448 -0.06(-0.59%)
Oct 29, 2020 9.421 9.498 9.408 9.484 62,866 +0.03(+0.37%)
Oct 28, 2020 9.491 9.494 9.424 9.449 151,965 -0.12(-1.24%)
Oct 27, 2020 9.568 9.589 9.568 9.568 45,296 +0.02(+0.22%)
Oct 26, 2020 9.519 9.589 9.477 9.547 224,100 -0.05(-0.51%)
Oct 23, 2020 9.757 9.791 9.540 9.596 738,851 -0.15(-1.58%)
Oct 22, 2020 9.799 9.799 9.603 9.750 83,113 -0.01(-0.07%)
Oct 21, 2020 9.799 9.814 9.750 9.757 73,480 -0.02(-0.21%)
Oct 20, 2020 9.743 9.785 9.722 9.778 65,174 +0.08(+0.87%)
Oct 19, 2020 9.918 9.918 9.687 9.694 218,308 -0.17(-1.77%)
Oct 16, 2020 9.925 9.953 9.869 9.869 93,000 -0.08(-0.84%)
Oct 15, 2020 9.988 9.988 9.925 9.953 119,140 -0.05(-0.49%)
Oct 14, 2020 9.995 10.02 9.988 10.00 104,615 +0.01(+0.07%)
Oct 13, 2020 9.974 10.01 9.969 9.995 92,093 +0.02(+0.21%)
Oct 12, 2020 9.918 9.995 9.918 9.974 84,607 +0.06(+0.56%)
Oct 09, 2020 9.883 9.946 9.883 9.918 71,252 +0.02(+0.21%)
Oct 08, 2020 9.855 9.967 9.827 9.897 49,081 +0.06(+0.57%)
Oct 07, 2020 9.757 9.848 9.757 9.841 140,736 +0.09(+0.93%)
Oct 06, 2020 9.722 9.771 9.722 9.750 73,723 +0.03(+0.29%)
Oct 05, 2020 9.715 9.729 9.696 9.722 37,821 +0.03(+0.29%)
Oct 02, 2020 9.617 9.708 9.617 9.694 67,103 -0.01(-0.07%)
Oct 01, 2020 9.666 9.715 9.645 9.701 85,149 +0.05(+0.51%)
Sep 30, 2020 9.694 9.715 9.652 9.652 185,328 -0.03(-0.29%)
Sep 29, 2020 9.652 9.694 9.631 9.680 239,773 +0.01(+0.07%)
Sep 28, 2020 9.597 9.680 9.597 9.673 89,490 +0.10(+1.09%)
Sep 25, 2020 9.583 9.623 9.541 9.569 91,433 -0.05(-0.50%)
Sep 24, 2020 9.604 9.666 9.597 9.617 106,273 -0.06(-0.64%)
Sep 23, 2020 9.812 9.867 9.652 9.680 55,853 -0.16(-1.62%)
Sep 22, 2020 9.860 9.860 9.819 9.839 69,242 -0.01(-0.14%)
Sep 21, 2020 9.749 9.853 9.749 9.853 142,231 -0.03(-0.35%)
Sep 18, 2020 9.916 9.957 9.846 9.888 107,153 -0.01(-0.14%)
Sep 17, 2020 9.867 9.916 9.846 9.902 122,877 -0.01(-0.14%)
Sep 16, 2020 9.860 9.943 9.783 9.916 101,347 +0.06(+0.56%)
Sep 15, 2020 9.860 9.867 9.825 9.860 120,389 +0.03(+0.35%)
Sep 14, 2020 9.756 9.839 9.749 9.825 165,572 +0.06(+0.57%)
Sep 11, 2020 9.728 9.784 9.728 9.770 97,923 +0.06(+0.57%)
Sep 10, 2020 9.694 9.745 9.673 9.715 88,852 +0.01(+0.07%)
Sep 09, 2020 9.631 9.715 9.631 9.708 80,911 +0.12(+1.30%)
Sep 08, 2020 9.555 9.638 9.555 9.583 105,555 -0.12(-1.22%)
Sep 04, 2020 9.749 9.768 9.597 9.701 79,752 -0.04(-0.43%)
Sep 03, 2020 9.777 9.798 9.715 9.742 110,256 -0.10(-1.06%)
Sep 02, 2020 9.825 9.851 9.735 9.846 111,753 +0.01(+0.07%)
Sep 01, 2020 9.701 9.853 9.670 9.839 183,984 +0.15(+1.57%)
Aug 31, 2020 9.659 9.707 9.659 9.687 69,590 +0.00(+0.00%)
Aug 28, 2020 9.673 9.695 9.632 9.687 112,502 +0.04(+0.43%)
Aug 27, 2020 9.646 9.680 9.639 9.646 76,198 -0.03(-0.28%)
Aug 26, 2020 9.632 9.673 9.605 9.673 84,760 +0.04(+0.43%)
Aug 25, 2020 9.611 9.632 9.610 9.632 98,355 +0.00(+0.00%)
Aug 24, 2020 9.632 9.646 9.618 9.632 39,261 +0.01(+0.07%)
Aug 21, 2020 9.570 9.632 9.570 9.625 76,019 -0.03(-0.29%)
Aug 20, 2020 9.625 9.652 9.577 9.652 130,461 +0.03(+0.36%)
Aug 19, 2020 9.618 9.642 9.590 9.618 41,037 +0.00(+0.00%)
Aug 18, 2020 9.590 9.639 9.590 9.618 72,417 +0.00(+0.00%)
Aug 17, 2020 9.673 9.673 9.590 9.618 83,108 +0.02(+0.22%)
Aug 14, 2020 9.639 9.666 9.597 9.597 94,043 -0.06(-0.57%)
Aug 13, 2020 9.618 9.701 9.618 9.652 70,096 +0.00(+0.00%)
Aug 12, 2020 9.604 9.659 9.604 9.652 71,429 +0.09(+0.94%)
Aug 11, 2020 9.625 9.639 9.529 9.563 176,436 -0.06(-0.57%)
Aug 10, 2020 9.632 9.701 9.570 9.618 250,878 +0.01(+0.07%)
Aug 07, 2020 9.604 9.646 9.604 9.611 66,716 -0.01(-0.14%)
Aug 06, 2020 9.618 9.646 9.618 9.625 67,655 +0.00(+0.00%)
Aug 05, 2020 9.625 9.666 9.625 9.625 72,763 -0.01(-0.14%)
Aug 04, 2020 9.618 9.728 9.615 9.639 61,766 -0.01(-0.14%)
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.