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 )

12.18 -0.02 (-0.12%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 14, 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 (%)
Dec 29, 2017 8.900 8.900 8.900 0 +0.06(+0.67%)
Dec 28, 2017 8.803 8.851 8.803 8.841 438,256 +0.04(+0.43%)
Dec 27, 2017 8.824 8.841 8.799 8.803 274,940 -0.02(-0.24%)
Dec 26, 2017 8.760 8.841 8.698 8.824 426,499 +0.05(+0.55%)
Dec 22, 2017 8.787 8.798 8.771 8.776 211,816 -0.01(-0.12%)
Dec 21, 2017 8.830 8.830 8.771 8.787 397,526 -0.03(-0.30%)
Dec 20, 2017 8.792 8.816 8.781 8.814 338,038 +0.03(+0.31%)
Dec 19, 2017 8.830 8.830 8.771 8.787 243,997 -0.03(-0.30%)
Dec 18, 2017 8.851 8.851 8.798 8.814 278,101 -0.01(-0.12%)
Dec 15, 2017 8.803 8.835 8.793 8.824 209,000 +0.03(+0.37%)
Dec 14, 2017 8.830 8.830 8.792 8.792 128,588 -0.04(-0.43%)
Dec 13, 2017 8.798 8.830 8.771 8.830 194,094 +0.04(+0.49%)
Dec 12, 2017 8.760 8.803 8.755 8.787 200,099 +0.02(+0.18%)
Dec 11, 2017 8.744 8.771 8.728 8.771 211,406 +0.04(+0.43%)
Dec 08, 2017 8.760 8.760 8.722 8.733 179,973 -0.03(-0.31%)
Dec 07, 2017 8.744 8.771 8.728 8.760 200,713 +0.03(+0.31%)
Dec 06, 2017 8.760 8.781 8.712 8.733 317,190 -0.02(-0.18%)
Dec 05, 2017 8.760 8.781 8.739 8.749 201,894 +0.01(+0.06%)
Dec 04, 2017 8.765 8.781 8.739 8.744 250,999 -0.03(-0.31%)
Dec 01, 2017 8.738 8.771 8.712 8.771 194,288 +0.05(+0.54%)
Nov 30, 2017 8.718 8.749 8.715 8.724 329,094 +0.01(+0.06%)
Nov 29, 2017 8.777 8.777 8.681 8.718 174,823 -0.04(-0.49%)
Nov 28, 2017 8.740 8.761 8.718 8.761 163,569 +0.03(+0.37%)
Nov 27, 2017 8.750 8.772 8.708 8.729 213,945 -0.04(-0.43%)
Nov 24, 2017 8.729 8.766 8.729 8.766 51,842 +0.05(+0.61%)
Nov 22, 2017 8.660 8.724 8.660 8.713 163,614 +0.04(+0.49%)
Nov 21, 2017 8.681 8.699 8.654 8.670 334,864 +0.00(+0.00%)
Nov 20, 2017 8.702 8.724 8.660 8.670 269,061 -0.02(-0.25%)
Nov 17, 2017 8.750 8.750 8.684 8.692 250,351 +0.00(+0.00%)
Nov 16, 2017 8.665 8.702 8.628 8.692 264,787 +0.10(+1.18%)
Nov 15, 2017 8.580 8.601 8.510 8.590 456,288 +0.02(+0.25%)
Nov 14, 2017 8.638 8.660 8.558 8.569 412,763 -0.10(-1.11%)
Nov 13, 2017 8.718 8.761 8.665 8.665 490,718 -0.11(-1.22%)
Nov 10, 2017 8.798 8.803 8.740 8.772 239,819 -0.03(-0.30%)
Nov 09, 2017 8.852 8.852 8.769 8.798 233,433 -0.07(-0.84%)
Nov 08, 2017 8.980 8.980 8.853 8.873 268,058 -0.10(-1.13%)
Nov 07, 2017 8.980 8.981 8.942 8.974 154,421 +0.01(+0.06%)
Nov 06, 2017 8.948 8.969 8.937 8.969 126,975 +0.03(+0.36%)
Nov 03, 2017 8.985 8.985 8.916 8.937 219,321 -0.04(-0.48%)
Nov 02, 2017 8.932 8.985 8.932 8.980 127,650 +0.04(+0.42%)
Nov 01, 2017 8.990 8.990 8.916 8.942 308,947 -0.01(-0.08%)
Oct 31, 2017 8.976 8.977 8.947 8.949 235,773 +0.00(+0.00%)
Oct 30, 2017 8.986 8.997 8.939 8.949 249,867 -0.05(-0.53%)
Oct 27, 2017 8.933 9.007 8.928 8.997 306,485 +0.07(+0.77%)
Oct 26, 2017 8.954 8.954 8.907 8.928 229,403 -0.01(-0.12%)
Oct 25, 2017 9.044 9.044 8.907 8.939 319,999 -0.12(-1.29%)
Oct 24, 2017 9.081 9.081 9.028 9.055 257,273 +0.01(+0.06%)
Oct 23, 2017 9.034 9.094 9.023 9.050 269,530 +0.02(+0.23%)
Oct 20, 2017 9.044 9.060 9.013 9.028 323,109 -0.03(-0.35%)
Oct 19, 2017 9.028 9.060 9.007 9.060 178,347 +0.04(+0.47%)
Oct 18, 2017 9.060 9.081 9.018 9.018 225,156 -0.04(-0.41%)
Oct 17, 2017 9.066 9.066 9.023 9.055 210,428 +0.01(+0.12%)
Oct 16, 2017 9.050 9.066 9.039 9.044 314,461 +0.02(+0.18%)
Oct 13, 2017 9.034 9.050 9.006 9.028 92,634 +0.01(+0.12%)
Oct 12, 2017 9.081 9.097 8.997 9.018 322,459 -0.05(-0.53%)
Oct 11, 2017 9.060 9.103 9.044 9.066 297,022 +0.00(+0.00%)
Oct 10, 2017 8.981 9.066 8.976 9.066 320,842 +0.08(+0.84%)
Oct 09, 2017 8.965 8.991 8.946 8.990 125,607 +0.04(+0.39%)
Oct 06, 2017 8.954 8.960 8.917 8.954 238,381 +0.00(+0.00%)
Oct 05, 2017 8.976 8.986 8.939 8.954 229,594 -0.02(-0.18%)
Oct 04, 2017 8.965 8.985 8.953 8.970 115,367 +0.01(+0.06%)
Oct 03, 2017 8.949 8.991 8.944 8.965 224,532 +0.02(+0.24%)
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.