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: 4:10 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 30, 2016 7.749 7.773 7.714 7.759 143,300 +0.01(+0.13%)
Nov 29, 2016 7.731 7.773 7.729 7.749 140,841 +0.00(+0.06%)
Nov 28, 2016 7.714 7.739 7.709 7.744 185,871 +0.05(+0.64%)
Nov 25, 2016 7.665 7.723 7.665 7.694 92,225 +0.01(+0.19%)
Nov 23, 2016 7.680 7.680 7.680 0 +0.00(+0.00%)
Nov 22, 2016 7.670 7.724 7.670 7.680 225,847 +0.03(+0.39%)
Nov 21, 2016 7.620 7.688 7.620 7.650 175,637 +0.01(+0.19%)
Nov 18, 2016 7.576 7.650 7.573 7.635 198,322 +0.06(+0.78%)
Nov 17, 2016 7.620 7.645 7.571 7.576 129,790 -0.01(-0.20%)
Nov 16, 2016 7.561 7.660 7.537 7.591 300,255 +0.03(+0.46%)
Nov 15, 2016 7.482 7.586 7.448 7.556 284,245 +0.11(+1.46%)
Nov 14, 2016 7.423 7.467 7.403 7.448 273,202 +0.03(+0.47%)
Nov 11, 2016 7.433 7.453 7.398 7.413 291,725 -0.06(-0.79%)
Nov 10, 2016 7.512 7.535 7.359 7.472 538,179 -0.06(-0.79%)
Nov 09, 2016 7.477 7.537 7.477 7.532 190,049 -0.04(-0.59%)
Nov 08, 2016 7.551 7.586 7.546 7.576 127,148 +0.00(+0.07%)
Nov 07, 2016 7.502 7.576 7.502 7.571 218,983 +0.11(+1.46%)
Nov 04, 2016 7.438 7.487 7.428 7.462 205,815 +0.01(+0.20%)
Nov 03, 2016 7.507 7.532 7.433 7.448 305,633 -0.05(-0.72%)
Nov 02, 2016 7.576 7.576 7.497 7.502 252,700 -0.08(-1.11%)
Nov 01, 2016 7.635 7.635 7.561 7.586 154,460 -0.03(-0.36%)
Oct 31, 2016 7.638 7.647 7.603 7.613 198,804 -0.00(-0.06%)
Oct 28, 2016 7.701 7.701 7.618 7.618 195,797 -0.08(-1.02%)
Oct 27, 2016 7.716 7.721 7.687 7.696 259,159 -0.02(-0.25%)
Oct 26, 2016 7.706 7.736 7.701 7.716 193,210 +0.00(+0.06%)
Oct 25, 2016 7.682 7.721 7.678 7.711 190,996 +0.02(+0.32%)
Oct 24, 2016 7.647 7.687 7.647 7.687 145,312 +0.03(+0.38%)
Oct 21, 2016 7.628 7.667 7.615 7.657 292,235 +0.04(+0.52%)
Oct 20, 2016 7.628 7.652 7.598 7.618 160,796 -0.03(-0.45%)
Oct 19, 2016 7.608 7.652 7.603 7.652 196,492 +0.05(+0.65%)
Oct 18, 2016 7.593 7.633 7.555 7.603 299,676 +0.05(+0.65%)
Oct 17, 2016 7.574 7.579 7.549 7.554 624,133 +0.00(+0.07%)
Oct 14, 2016 7.569 7.588 7.549 7.549 160,528 -0.01(-0.13%)
Oct 13, 2016 7.559 7.569 7.539 7.559 133,821 -0.02(-0.32%)
Oct 12, 2016 7.613 7.613 7.559 7.584 98,750 -0.03(-0.39%)
Oct 11, 2016 7.608 7.613 7.578 7.613 121,638 -0.01(-0.13%)
Oct 10, 2016 7.598 7.623 7.593 7.623 95,087 +0.04(+0.58%)
Oct 07, 2016 7.564 7.588 7.564 7.579 142,631 +0.01(+0.13%)
Oct 06, 2016 7.569 7.584 7.559 7.569 131,234 +0.00(+0.06%)
Oct 05, 2016 7.584 7.588 7.559 7.564 302,386 -0.00(-0.06%)
Oct 04, 2016 7.588 7.628 7.554 7.569 394,786 -0.03(-0.39%)
Oct 03, 2016 7.613 7.613 7.589 7.598 181,985 -0.01(-0.13%)
Sep 30, 2016 7.589 7.618 7.585 7.608 167,500 +0.04(+0.52%)
Sep 29, 2016 7.559 7.589 7.559 7.569 120,284 -0.01(-0.19%)
Sep 28, 2016 7.550 7.603 7.530 7.584 278,780 +0.04(+0.52%)
Sep 27, 2016 7.530 7.554 7.510 7.545 151,564 +0.03(+0.39%)
Sep 26, 2016 7.515 7.545 7.510 7.515 203,948 -0.03(-0.45%)
Sep 23, 2016 7.584 7.608 7.550 7.550 307,847 -0.06(-0.77%)
Sep 22, 2016 7.637 7.676 7.608 7.608 151,240 +0.00(+0.00%)
Sep 21, 2016 7.554 7.618 7.554 7.608 176,452 +0.06(+0.84%)
Sep 20, 2016 7.540 7.559 7.525 7.545 170,104 +0.04(+0.52%)
Sep 19, 2016 7.545 7.554 7.506 7.506 141,457 -0.03(-0.45%)
Sep 16, 2016 7.554 7.559 7.520 7.540 213,472 -0.01(-0.19%)
Sep 15, 2016 7.467 7.715 7.442 7.554 374,407 +0.13(+1.78%)
Sep 14, 2016 7.467 7.515 7.423 7.423 245,621 -0.05(-0.65%)
Sep 13, 2016 7.496 7.539 7.457 7.471 125,505 -0.08(-1.10%)
Sep 12, 2016 7.525 7.598 7.510 7.554 230,877 +0.01(+0.19%)
Sep 09, 2016 7.652 7.686 7.525 7.540 218,517 -0.15(-1.97%)
Sep 08, 2016 7.730 7.779 7.686 7.691 273,799 -0.05(-0.69%)
Sep 07, 2016 7.715 7.755 7.715 7.745 122,095 +0.01(+0.13%)
Sep 06, 2016 7.711 7.735 7.706 7.735 96,077 +0.04(+0.57%)
Sep 02, 2016 7.662 7.691 7.691 7.691 101,022 +0.01(+0.19%)
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.