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 )

12.05 +0.16 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2014 7.115 7.124 7.085 7.119 128,415 +0.00(+0.06%)
Nov 26, 2014 7.094 7.115 7.115 7.115 246,920 +0.03(+0.36%)
Nov 25, 2014 7.064 7.102 7.051 7.090 370,687 +0.02(+0.30%)
Nov 24, 2014 7.064 7.085 7.060 7.068 313,098 +0.00(+0.06%)
Nov 21, 2014 7.068 7.085 7.039 7.064 501,699 +0.01(+0.12%)
Nov 20, 2014 7.043 7.064 7.027 7.056 347,255 +0.00(+0.00%)
Nov 19, 2014 7.064 7.073 7.051 7.056 334,630 -0.03(-0.48%)
Nov 18, 2014 7.085 7.102 7.064 7.090 624,537 +0.00(+0.06%)
Nov 17, 2014 7.145 7.145 7.073 7.085 443,108 -0.06(-0.89%)
Nov 14, 2014 7.200 7.204 7.136 7.149 244,432 -0.05(-0.65%)
Nov 13, 2014 7.204 7.230 7.196 7.196 198,463 -0.01(-0.18%)
Nov 12, 2014 7.187 7.217 7.183 7.208 207,519 +0.01(+0.12%)
Nov 11, 2014 7.187 7.208 7.170 7.200 262,554 -0.01(-0.12%)
Nov 10, 2014 7.217 7.230 7.191 7.208 170,182 -0.01(-0.12%)
Nov 07, 2014 7.234 7.242 7.200 7.217 134,436 -0.03(-0.35%)
Nov 06, 2014 7.208 7.251 7.183 7.242 190,624 +0.03(+0.41%)
Nov 05, 2014 7.225 7.238 7.196 7.213 136,804 +0.00(+0.00%)
Nov 04, 2014 7.234 7.241 7.213 7.213 138,292 -0.04(-0.50%)
Nov 03, 2014 7.255 7.255 7.234 7.249 129,552 +0.01(+0.07%)
Oct 31, 2014 7.256 7.282 7.210 7.244 468,472 +0.00(+0.06%)
Oct 30, 2014 7.235 7.261 7.218 7.240 192,394 +0.02(+0.29%)
Oct 29, 2014 7.248 7.261 7.214 7.218 204,639 -0.03(-0.41%)
Oct 28, 2014 7.265 7.277 7.244 7.248 263,220 +0.01(+0.12%)
Oct 27, 2014 7.244 7.256 7.218 7.240 179,921 -0.02(-0.23%)
Oct 24, 2014 7.231 7.282 7.218 7.256 239,371 +0.02(+0.23%)
Oct 23, 2014 7.265 7.277 7.240 7.240 401,895 -0.00(-0.06%)
Oct 22, 2014 7.231 7.282 7.231 7.244 307,694 +0.01(+0.15%)
Oct 21, 2014 7.122 7.240 7.117 7.233 474,775 +0.12(+1.63%)
Oct 20, 2014 7.113 7.176 7.110 7.117 334,204 -0.00(-0.06%)
Oct 17, 2014 7.071 7.160 7.050 7.122 190,369 +0.09(+1.21%)
Oct 16, 2014 6.983 7.079 6.942 7.036 584,754 +0.03(+0.41%)
Oct 15, 2014 6.961 7.088 6.793 7.008 987,946 -0.03(-0.36%)
Oct 14, 2014 7.012 7.067 6.992 7.033 422,724 +0.03(+0.48%)
Oct 13, 2014 7.122 7.122 6.991 6.999 271,744 -0.14(-1.95%)
Oct 10, 2014 7.155 7.181 7.130 7.138 214,233 -0.05(-0.70%)
Oct 09, 2014 7.189 7.231 7.164 7.189 395,203 -0.01(-0.19%)
Oct 08, 2014 7.151 7.231 7.151 7.203 515,857 +0.04(+0.55%)
Oct 07, 2014 7.206 7.240 7.164 7.164 222,081 -0.08(-1.05%)
Oct 06, 2014 7.143 7.256 7.138 7.240 690,361 +0.11(+1.48%)
Oct 03, 2014 7.155 7.172 7.134 7.134 317,359 -0.01(-0.18%)
Oct 02, 2014 7.138 7.172 7.134 7.147 393,611 -0.02(-0.24%)
Oct 01, 2014 7.130 7.181 7.130 7.164 308,759 +0.01(+0.10%)
Sep 30, 2014 7.090 7.157 7.077 7.157 598,807 +0.05(+0.77%)
Sep 29, 2014 7.065 7.102 7.060 7.102 220,563 -0.00(-0.06%)
Sep 26, 2014 7.086 7.107 7.056 7.107 231,922 -0.00(-0.06%)
Sep 25, 2014 7.144 7.153 7.090 7.111 413,452 -0.04(-0.53%)
Sep 24, 2014 7.144 7.178 7.144 7.148 244,872 -0.01(-0.12%)
Sep 23, 2014 7.165 7.194 7.153 7.157 320,902 -0.02(-0.29%)
Sep 22, 2014 7.207 7.220 7.161 7.178 270,363 -0.04(-0.52%)
Sep 19, 2014 7.224 7.232 7.211 7.215 115,918 +0.01(+0.12%)
Sep 18, 2014 7.220 7.224 7.203 7.207 196,502 -0.01(-0.12%)
Sep 17, 2014 7.194 7.220 7.182 7.215 175,827 +0.03(+0.47%)
Sep 16, 2014 7.194 7.199 7.165 7.182 263,429 +0.00(+0.00%)
Sep 15, 2014 7.241 7.241 7.165 7.182 253,865 -0.05(-0.64%)
Sep 12, 2014 7.211 7.232 7.203 7.228 201,932 -0.00(-0.06%)
Sep 11, 2014 7.241 7.266 7.215 7.232 239,485 -0.02(-0.23%)
Sep 10, 2014 7.211 7.261 7.203 7.249 132,808 +0.03(+0.35%)
Sep 09, 2014 7.266 7.291 7.220 7.224 280,247 -0.06(-0.81%)
Sep 08, 2014 7.308 7.324 7.282 7.282 181,665 -0.05(-0.63%)
Sep 05, 2014 7.324 7.333 7.312 7.328 127,834 +0.01(+0.11%)
Sep 04, 2014 7.341 7.354 7.320 7.320 148,403 -0.02(-0.23%)
Sep 03, 2014 7.341 7.354 7.328 7.337 171,464 +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.