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, 2018 8.057 8.057 8.017 8.040 209,882 -0.03(-0.43%)
Nov 29, 2018 8.063 8.092 8.057 8.075 274,426 +0.00(+0.00%)
Nov 28, 2018 8.011 8.086 8.005 8.075 283,839 +0.06(+0.73%)
Nov 27, 2018 7.964 8.034 7.964 8.017 244,453 +0.01(+0.07%)
Nov 26, 2018 7.982 8.040 7.975 8.011 158,510 +0.05(+0.58%)
Nov 23, 2018 7.982 7.993 7.964 7.964 88,697 -0.03(-0.44%)
Nov 21, 2018 7.999 7.999 7.999 0 +0.00(+0.00%)
Nov 20, 2018 8.011 8.022 7.976 7.999 166,436 -0.06(-0.72%)
Nov 19, 2018 8.086 8.086 8.017 8.057 151,818 -0.05(-0.57%)
Nov 16, 2018 8.115 8.115 8.086 8.104 550,060 -0.03(-0.43%)
Nov 15, 2018 8.168 8.168 8.104 8.139 417,071 -0.03(-0.36%)
Nov 14, 2018 8.209 8.226 8.150 8.168 192,380 -0.03(-0.35%)
Nov 13, 2018 8.220 8.220 8.197 8.197 138,300 -0.01(-0.07%)
Nov 12, 2018 8.249 8.249 8.168 8.203 178,755 -0.03(-0.42%)
Nov 09, 2018 8.278 8.278 8.232 8.238 173,612 -0.05(-0.63%)
Nov 08, 2018 8.278 8.302 8.261 8.290 253,851 +0.01(+0.07%)
Nov 07, 2018 8.197 8.302 8.197 8.284 148,877 +0.10(+1.28%)
Nov 06, 2018 8.127 8.185 8.127 8.179 99,968 +0.03(+0.36%)
Nov 05, 2018 8.092 8.156 8.092 8.150 192,689 +0.05(+0.65%)
Nov 02, 2018 8.086 8.115 8.086 8.098 131,670 +0.01(+0.14%)
Nov 01, 2018 8.046 8.115 8.046 8.086 179,326 +0.06(+0.69%)
Oct 31, 2018 8.095 8.106 8.017 8.031 462,820 -0.05(-0.64%)
Oct 30, 2018 8.008 8.083 7.985 8.083 222,575 +0.02(+0.29%)
Oct 29, 2018 8.152 8.152 8.014 8.060 230,068 -0.06(-0.78%)
Oct 26, 2018 8.152 8.152 8.089 8.123 316,612 -0.03(-0.35%)
Oct 25, 2018 8.170 8.170 8.123 8.152 113,346 +0.02(+0.21%)
Oct 24, 2018 8.164 8.187 8.129 8.135 133,572 -0.06(-0.70%)
Oct 23, 2018 8.239 8.245 8.193 8.193 148,892 -0.08(-0.91%)
Oct 22, 2018 8.279 8.279 8.249 8.268 70,638 +0.01(+0.07%)
Oct 19, 2018 8.291 8.326 8.251 8.262 151,724 -0.02(-0.21%)
Oct 18, 2018 8.320 8.320 8.279 8.279 114,583 -0.06(-0.69%)
Oct 17, 2018 8.314 8.349 8.308 8.337 121,201 +0.00(+0.00%)
Oct 16, 2018 8.291 8.354 8.268 8.337 245,405 +0.08(+0.98%)
Oct 15, 2018 8.262 8.262 8.204 8.256 272,263 +0.01(+0.14%)
Oct 12, 2018 8.227 8.274 8.227 8.245 212,518 +0.04(+0.49%)
Oct 11, 2018 8.181 8.222 8.181 8.204 173,158 +0.04(+0.49%)
Oct 10, 2018 8.268 8.297 8.152 8.164 312,780 -0.12(-1.46%)
Oct 09, 2018 8.308 8.320 8.285 8.285 166,070 -0.01(-0.14%)
Oct 08, 2018 8.274 8.314 8.227 8.297 157,062 -0.01(-0.07%)
Oct 05, 2018 8.378 8.389 8.222 8.302 261,187 -0.09(-1.10%)
Oct 04, 2018 8.476 8.493 8.378 8.395 239,611 -0.09(-1.02%)
Oct 03, 2018 8.505 8.526 8.476 8.481 167,321 -0.02(-0.27%)
Oct 02, 2018 8.481 8.522 8.481 8.505 129,445 +0.00(+0.00%)
Oct 01, 2018 8.458 8.516 8.458 8.505 122,200 +0.05(+0.58%)
Sep 28, 2018 8.507 8.507 8.455 8.455 160,662 -0.03(-0.41%)
Sep 27, 2018 8.478 8.501 8.455 8.490 139,608 +0.02(+0.20%)
Sep 26, 2018 8.484 8.496 8.473 8.473 225,535 -0.01(-0.14%)
Sep 25, 2018 8.490 8.501 8.473 8.484 169,443 +0.01(+0.07%)
Sep 24, 2018 8.473 8.496 8.470 8.478 212,941 +0.01(+0.07%)
Sep 21, 2018 8.496 8.519 8.473 8.473 172,000 -0.02(-0.20%)
Sep 20, 2018 8.519 8.519 8.473 8.490 184,218 -0.02(-0.20%)
Sep 19, 2018 8.524 8.541 8.501 8.507 124,512 -0.02(-0.20%)
Sep 18, 2018 8.524 8.541 8.513 8.524 306,723 +0.02(+0.20%)
Sep 17, 2018 8.536 8.541 8.507 8.507 151,331 -0.02(-0.20%)
Sep 14, 2018 8.536 8.536 8.496 8.524 129,960 -0.01(-0.07%)
Sep 13, 2018 8.519 8.553 8.519 8.530 175,903 +0.02(+0.20%)
Sep 12, 2018 8.496 8.541 8.496 8.513 230,074 +0.02(+0.27%)
Sep 11, 2018 8.484 8.496 8.476 8.490 133,604 +0.01(+0.07%)
Sep 10, 2018 8.473 8.490 8.473 8.484 120,840 +0.00(+0.00%)
Sep 07, 2018 8.478 8.507 8.473 8.484 249,104 -0.01(-0.13%)
Sep 06, 2018 8.484 8.501 8.455 8.496 194,722 +0.00(+0.00%)
Sep 05, 2018 8.519 8.529 8.490 8.496 175,479 -0.02(-0.20%)
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.