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 (%)
Nov 29, 2013 6.811 6.870 6.811 6.850 141,020 +0.02(+0.35%)
Nov 27, 2013 6.795 6.842 6.779 6.827 245,361 +0.03(+0.41%)
Nov 26, 2013 6.795 6.834 6.787 6.799 201,651 -0.01(-0.12%)
Nov 25, 2013 6.838 6.838 6.799 6.807 419,666 +0.00(+0.06%)
Nov 22, 2013 6.811 6.830 6.791 6.803 295,921 +0.00(+0.00%)
Nov 21, 2013 6.815 6.838 6.803 6.803 246,727 -0.03(-0.40%)
Nov 20, 2013 6.870 6.890 6.811 6.830 387,270 -0.03(-0.46%)
Nov 19, 2013 6.846 6.890 6.838 6.862 249,900 +0.00(+0.00%)
Nov 18, 2013 6.862 6.886 6.862 6.862 492,597 -0.00(-0.06%)
Nov 15, 2013 6.866 6.882 6.850 6.866 198,443 +0.00(+0.06%)
Nov 14, 2013 6.858 6.882 6.838 6.862 200,300 +0.00(+0.06%)
Nov 12, 2013 6.866 6.901 6.854 6.858 251,503 -0.04(-0.51%)
Nov 11, 2013 6.854 6.905 6.854 6.893 227,748 +0.02(+0.23%)
Nov 08, 2013 6.854 6.890 6.850 6.878 138,769 +0.00(+0.00%)
Nov 07, 2013 6.913 6.941 6.878 6.878 308,238 -0.04(-0.57%)
Nov 06, 2013 6.929 6.953 6.917 6.917 264,803 +0.00(+0.00%)
Nov 05, 2013 6.960 6.976 6.913 6.917 291,603 -0.02(-0.34%)
Nov 04, 2013 6.921 6.956 6.917 6.941 187,015 +0.02(+0.28%)
Nov 01, 2013 6.901 6.937 6.870 6.921 207,128 +0.03(+0.43%)
Oct 31, 2013 6.891 6.915 6.883 6.891 183,161 -0.02(-0.23%)
Oct 30, 2013 6.927 6.950 6.887 6.907 275,609 -0.01(-0.17%)
Oct 29, 2013 6.919 6.962 6.911 6.919 287,166 +0.00(+0.00%)
Oct 28, 2013 6.903 6.934 6.895 6.919 259,485 +0.00(+0.00%)
Oct 25, 2013 6.883 6.942 6.876 6.919 299,630 +0.02(+0.28%)
Oct 24, 2013 6.883 6.934 6.876 6.899 264,602 +0.01(+0.11%)
Oct 23, 2013 6.868 6.919 6.868 6.891 256,210 -0.01(-0.11%)
Oct 22, 2013 6.848 6.923 6.848 6.899 368,299 +0.05(+0.69%)
Oct 21, 2013 6.864 6.899 6.833 6.852 268,196 -0.03(-0.40%)
Oct 18, 2013 6.868 6.927 6.840 6.880 354,364 -0.01(-0.11%)
Oct 17, 2013 6.778 6.919 6.774 6.887 331,430 +0.11(+1.62%)
Oct 16, 2013 6.837 6.876 6.770 6.778 357,681 -0.02(-0.35%)
Oct 15, 2013 6.805 6.832 6.774 6.801 180,845 -0.03(-0.46%)
Oct 14, 2013 6.782 6.840 6.778 6.833 234,275 +0.01(+0.11%)
Oct 11, 2013 6.758 6.829 6.735 6.825 283,589 +0.04(+0.52%)
Oct 10, 2013 6.790 6.825 6.751 6.790 216,709 +0.02(+0.35%)
Oct 09, 2013 6.762 6.790 6.739 6.766 202,537 +0.01(+0.12%)
Oct 08, 2013 6.805 6.844 6.735 6.758 294,059 -0.06(-0.92%)
Oct 07, 2013 6.801 6.840 6.782 6.821 185,639 +0.00(+0.00%)
Oct 04, 2013 6.856 6.880 6.786 6.821 272,270 -0.07(-1.02%)
Oct 03, 2013 6.817 6.907 6.758 6.891 219,489 +0.07(+1.09%)
Oct 02, 2013 6.852 6.891 6.797 6.817 317,086 -0.07(-0.97%)
Oct 01, 2013 6.872 6.915 6.864 6.883 339,369 -0.02(-0.25%)
Sep 27, 2013 6.835 6.905 6.835 6.901 150,765 +0.03(+0.51%)
Sep 26, 2013 6.843 6.885 6.823 6.866 270,477 +0.02(+0.25%)
Sep 25, 2013 6.850 6.870 6.812 6.849 265,235 -0.01(-0.08%)
Sep 24, 2013 6.847 6.885 6.839 6.854 144,583 -0.00(-0.06%)
Sep 23, 2013 6.897 6.936 6.858 6.858 230,283 -0.03(-0.51%)
Sep 20, 2013 6.897 6.909 6.866 6.893 324,960 -0.02(-0.34%)
Sep 19, 2013 6.878 6.924 6.878 6.916 586,064 +0.06(+0.85%)
Sep 18, 2013 6.695 6.862 6.613 6.858 372,550 +0.13(+1.96%)
Sep 17, 2013 6.668 6.742 6.652 6.726 298,151 +0.07(+1.11%)
Sep 16, 2013 6.654 6.691 6.609 6.652 406,418 +0.04(+0.65%)
Sep 13, 2013 6.617 6.636 6.582 6.609 226,464 -0.01(-0.12%)
Sep 12, 2013 6.613 6.637 6.606 6.617 253,872 +0.00(+0.00%)
Sep 11, 2013 6.559 6.652 6.559 6.617 493,320 +0.03(+0.47%)
Sep 10, 2013 6.609 6.621 6.578 6.587 377,010 -0.01(-0.17%)
Sep 09, 2013 6.606 6.637 6.586 6.598 168,841 +0.01(+0.12%)
Sep 06, 2013 6.594 6.633 6.571 6.590 302,804 +0.01(+0.18%)
Sep 05, 2013 6.598 6.664 6.571 6.578 721,038 -0.02(-0.29%)
Sep 04, 2013 6.734 6.796 6.598 6.598 823,901 -0.17(-2.53%)
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.