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 (%)
Dec 31, 2010 6.928 6.990 6.920 6.951 839,014 +0.02(+0.28%)
Dec 30, 2010 6.955 7.032 6.928 6.932 642,234 -0.05(-0.77%)
Dec 29, 2010 6.963 7.043 6.886 6.986 760,304 -0.01(-0.11%)
Dec 28, 2010 7.078 7.103 6.951 6.994 736,570 -0.05(-0.71%)
Dec 27, 2010 7.154 7.166 7.001 7.043 504,045 -0.08(-1.18%)
Dec 23, 2010 6.990 7.131 6.940 7.127 456,295 +0.17(+2.48%)
Dec 22, 2010 6.944 7.016 6.906 6.955 533,192 +0.02(+0.33%)
Dec 21, 2010 7.154 7.154 6.890 6.932 602,788 +0.03(+0.39%)
Dec 20, 2010 6.986 7.032 6.867 6.906 926,013 -0.04(-0.62%)
Dec 17, 2010 6.974 6.997 6.902 6.948 527,554 -0.02(-0.26%)
Dec 16, 2010 6.997 7.024 6.890 6.967 709,219 +0.00(+0.05%)
Dec 15, 2010 7.032 7.047 6.904 6.963 724,852 -0.04(-0.55%)
Dec 14, 2010 7.032 7.101 6.997 7.001 564,613 -0.04(-0.60%)
Dec 13, 2010 7.085 7.093 6.982 7.043 528,226 -0.06(-0.81%)
Dec 10, 2010 7.158 7.158 6.986 7.101 623,137 -0.03(-0.38%)
Dec 09, 2010 7.143 7.231 7.039 7.127 510,480 -0.05(-0.69%)
Dec 08, 2010 7.143 7.235 7.039 7.177 611,521 -0.02(-0.32%)
Dec 07, 2010 7.196 7.258 7.116 7.200 471,586 +0.02(+0.21%)
Dec 06, 2010 7.326 7.330 7.183 7.185 352,463 -0.12(-1.68%)
Dec 03, 2010 7.365 7.376 7.265 7.307 254,397 -0.09(-1.24%)
Dec 02, 2010 7.269 7.445 7.101 7.399 635,992 +0.15(+2.06%)
Dec 01, 2010 7.342 7.342 7.181 7.250 353,250 -0.12(-1.66%)
Nov 30, 2010 7.208 7.380 7.135 7.372 403,593 +0.19(+2.66%)
Nov 29, 2010 7.307 7.307 7.154 7.181 357,056 -0.13(-1.73%)
Nov 26, 2010 7.315 7.342 7.280 7.307 57,373 -0.00(-0.05%)
Nov 24, 2010 7.269 7.311 7.311 7.311 232,030 +0.10(+1.38%)
Nov 23, 2010 7.277 7.296 7.082 7.212 403,990 -0.06(-0.79%)
Nov 22, 2010 7.422 7.422 7.177 7.269 425,672 -0.09(-1.20%)
Nov 19, 2010 7.307 7.357 7.254 7.357 248,022 +0.13(+1.75%)
Nov 18, 2010 7.460 7.460 7.196 7.231 426,213 -0.04(-0.58%)
Nov 17, 2010 7.231 7.311 7.170 7.273 349,640 +0.07(+1.01%)
Nov 16, 2010 6.982 7.261 6.783 7.200 828,520 -0.06(-0.79%)
Nov 15, 2010 7.537 7.614 7.108 7.258 672,557 -0.24(-3.26%)
Nov 12, 2010 7.671 7.678 7.483 7.502 275,185 -0.17(-2.19%)
Nov 11, 2010 7.655 7.697 7.655 7.671 181,447 +0.01(+0.11%)
Nov 10, 2010 7.705 7.705 7.652 7.662 208,451 -0.03(-0.36%)
Nov 09, 2010 7.686 7.690 7.655 7.690 259,957 -0.02(-0.20%)
Nov 08, 2010 7.686 7.705 7.606 7.705 325,175 +0.03(+0.40%)
Nov 05, 2010 7.678 7.705 7.659 7.675 191,586 +0.02(+0.20%)
Nov 04, 2010 7.663 7.724 7.655 7.659 302,920 -0.01(-0.15%)
Nov 03, 2010 7.655 7.678 7.652 7.671 271,207 +0.02(+0.25%)
Nov 02, 2010 7.655 7.655 7.652 7.652 595,511 +0.00(+0.00%)
Nov 01, 2010 7.652 7.659 7.652 7.652 1,621,552 -0.00(-0.05%)
Oct 29, 2010 7.652 7.671 7.652 7.655 165,226 +0.00(+0.05%)
Oct 28, 2010 7.655 7.667 7.652 7.652 203,777 -0.00(-0.05%)
Oct 27, 2010 7.686 7.701 7.652 7.656 246,623 -0.02(-0.20%)
Oct 25, 2010 7.671 7.709 7.659 7.671 223,339 +0.01(+0.15%)
Oct 22, 2010 7.686 7.724 7.659 7.659 116,336 -0.00(-0.05%)
Oct 21, 2010 7.835 7.835 7.659 7.663 104,391 +0.00(+0.05%)
Oct 20, 2010 7.724 7.724 7.659 7.659 89,550 -0.06(-0.79%)
Oct 19, 2010 7.705 7.728 7.667 7.720 117,272 +0.02(+0.20%)
Oct 18, 2010 7.705 7.728 7.678 7.705 88,541 +0.02(+0.20%)
Oct 15, 2010 7.713 7.720 7.668 7.690 109,127 +0.02(+0.20%)
Oct 14, 2010 7.671 7.747 7.655 7.675 120,837 +0.01(+0.15%)
Oct 13, 2010 7.747 7.747 7.652 7.663 127,934 -0.10(-1.23%)
Oct 12, 2010 7.671 7.774 7.663 7.759 76,405 +0.09(+1.20%)
Oct 11, 2010 7.682 7.709 7.652 7.667 115,466 +0.01(+0.10%)
Oct 08, 2010 7.659 7.690 7.655 7.659 83,373 -0.02(-0.30%)
Oct 07, 2010 7.671 7.694 7.671 7.682 43,834 +0.00(+0.00%)
Oct 06, 2010 7.720 7.724 7.663 7.682 98,476 -0.03(-0.35%)
Oct 05, 2010 7.671 7.728 7.655 7.709 236,510 +0.06(+0.75%)
Oct 04, 2010 7.709 7.720 7.652 7.652 191,022 -0.06(-0.74%)
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.