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%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2011 6.045 6.045 5.972 6.037 445,336 +0.10(+1.68%)
Nov 29, 2011 5.930 5.957 5.857 5.938 387,868 +0.03(+0.58%)
Nov 28, 2011 5.976 6.036 5.884 5.903 413,533 +0.02(+0.26%)
Nov 25, 2011 5.838 5.907 5.838 5.888 101,545 +0.05(+0.85%)
Nov 23, 2011 5.918 5.957 5.838 5.838 310,208 -0.07(-1.17%)
Nov 22, 2011 5.945 5.961 5.892 5.907 334,438 -0.05(-0.90%)
Nov 21, 2011 6.010 6.029 5.907 5.961 388,456 -0.08(-1.33%)
Nov 18, 2011 6.064 6.098 6.026 6.041 213,488 +0.00(+0.06%)
Nov 17, 2011 6.075 6.137 6.010 6.037 509,260 -0.01(-0.19%)
Nov 16, 2011 6.006 6.148 5.995 6.049 494,905 -0.02(-0.38%)
Nov 15, 2011 6.083 6.167 5.995 6.072 407,380 -0.03(-0.44%)
Nov 14, 2011 6.068 6.106 6.064 6.098 271,852 +0.00(+0.06%)
Nov 11, 2011 6.110 6.163 6.064 6.094 630,654 +0.03(+0.57%)
Nov 10, 2011 6.167 6.194 6.049 6.060 381,838 -0.09(-1.43%)
Nov 09, 2011 6.117 6.205 6.114 6.148 200,675 -0.08(-1.35%)
Nov 08, 2011 6.225 6.301 6.129 6.232 409,657 +0.01(+0.18%)
Nov 07, 2011 6.198 6.236 6.167 6.221 221,029 +0.01(+0.12%)
Nov 04, 2011 6.163 6.228 6.163 6.213 222,992 -0.03(-0.49%)
Nov 03, 2011 6.305 6.320 6.232 6.244 235,308 -0.08(-1.27%)
Nov 02, 2011 6.248 6.374 6.236 6.324 123,663 +0.10(+1.54%)
Nov 01, 2011 6.267 6.267 6.175 6.228 193,142 -0.13(-2.10%)
Oct 31, 2011 6.274 6.404 6.274 6.362 539,965 +0.06(+0.91%)
Oct 28, 2011 6.332 6.358 6.248 6.305 205,735 -0.03(-0.42%)
Oct 27, 2011 6.290 6.347 6.198 6.332 618,390 +0.20(+3.18%)
Oct 26, 2011 6.110 6.232 6.110 6.137 439,486 +0.08(+1.33%)
Oct 25, 2011 6.110 6.199 6.037 6.056 507,848 -0.10(-1.55%)
Oct 24, 2011 6.125 6.270 6.125 6.152 311,630 -0.01(-0.12%)
Oct 21, 2011 6.129 6.194 6.049 6.160 293,926 +0.03(+0.44%)
Oct 20, 2011 6.152 6.186 6.098 6.133 302,677 +0.00(+0.00%)
Oct 19, 2011 6.114 6.225 6.079 6.133 356,975 +0.01(+0.19%)
Oct 18, 2011 5.892 6.121 5.892 6.121 333,139 +0.20(+3.43%)
Oct 17, 2011 6.026 6.083 5.899 5.918 510,167 -0.09(-1.46%)
Oct 14, 2011 5.968 6.068 5.934 6.006 204,107 +0.05(+0.90%)
Oct 13, 2011 6.014 6.014 5.869 5.953 339,274 -0.03(-0.58%)
Oct 12, 2011 5.930 6.075 5.896 5.987 414,767 +0.04(+0.71%)
Oct 11, 2011 5.777 5.945 5.700 5.945 666,038 +0.11(+1.90%)
Oct 10, 2011 5.700 5.834 5.662 5.834 311,899 +0.23(+4.10%)
Oct 07, 2011 5.708 5.720 5.578 5.605 263,028 -0.05(-0.81%)
Oct 06, 2011 5.570 5.651 5.555 5.651 363,773 +0.13(+2.36%)
Oct 05, 2011 5.486 5.540 5.449 5.521 494,073 +0.05(+0.98%)
Oct 04, 2011 5.708 5.739 5.368 5.467 919,040 -0.35(-5.99%)
Oct 03, 2011 6.006 6.129 5.777 5.815 274,824 -0.31(-5.12%)
Sep 30, 2011 5.930 6.129 5.838 6.129 1,306,215 +0.17(+2.82%)
Sep 29, 2011 6.026 6.075 5.930 5.961 318,177 +0.00(+0.06%)
Sep 28, 2011 5.934 5.999 5.911 5.957 341,475 +0.02(+0.39%)
Sep 27, 2011 5.968 5.995 5.911 5.934 553,434 +0.00(+0.06%)
Sep 26, 2011 5.884 5.930 5.819 5.930 542,602 -0.02(-0.32%)
Sep 23, 2011 5.880 5.991 5.880 5.949 467,655 +0.05(+0.78%)
Sep 22, 2011 6.029 6.060 5.892 5.903 326,330 -0.19(-3.08%)
Sep 21, 2011 6.094 6.152 6.060 6.091 306,561 -0.01(-0.23%)
Sep 20, 2011 6.106 6.190 6.087 6.105 461,609 -0.02(-0.27%)
Sep 19, 2011 6.094 6.178 6.091 6.121 264,769 +0.03(+0.44%)
Sep 16, 2011 6.064 6.179 6.064 6.094 259,063 +0.03(+0.44%)
Sep 15, 2011 6.091 6.114 6.045 6.068 236,037 +0.03(+0.57%)
Sep 14, 2011 6.117 6.148 6.033 6.033 498,086 -0.08(-1.38%)
Sep 13, 2011 6.091 6.125 6.049 6.117 208,900 +0.03(+0.50%)
Sep 12, 2011 6.102 6.140 6.033 6.087 218,525 -0.03(-0.50%)
Sep 09, 2011 6.129 6.160 6.091 6.117 202,546 -0.04(-0.68%)
Sep 08, 2011 6.209 6.228 6.131 6.160 245,437 -0.05(-0.80%)
Sep 07, 2011 6.182 6.236 6.171 6.209 176,672 +0.05(+0.87%)
Sep 06, 2011 6.160 6.213 6.110 6.156 160,372 -0.11(-1.71%)
Sep 02, 2011 6.083 6.313 6.083 6.263 233,936 -0.01(-0.18%)
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.