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 )

11.88 +0.02 (+0.16%)
Streaming Delayed Price Updated: 1:56 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 (%)
Dec 31, 2018 7.889 7.966 7.830 7.853 885,753 -0.01(-0.15%)
Dec 28, 2018 7.747 7.930 7.747 7.865 566,997 +0.12(+1.53%)
Dec 27, 2018 7.682 7.759 7.670 7.747 810,900 -0.05(-0.61%)
Dec 26, 2018 7.593 7.824 7.552 7.794 611,474 +0.20(+2.65%)
Dec 24, 2018 7.522 7.593 7.522 7.593 279,186 +0.04(+0.47%)
Dec 21, 2018 7.646 7.711 7.552 7.558 579,341 -0.12(-1.62%)
Dec 20, 2018 7.747 7.747 7.493 7.682 784,306 -0.12(-1.48%)
Dec 19, 2018 7.812 7.853 7.762 7.797 484,064 -0.04(-0.57%)
Dec 18, 2018 7.924 7.948 7.812 7.841 403,767 -0.08(-1.04%)
Dec 17, 2018 8.066 8.066 7.918 7.924 319,128 -0.14(-1.76%)
Dec 14, 2018 8.060 8.102 8.060 8.066 241,307 -0.07(-0.80%)
Dec 13, 2018 8.208 8.208 8.113 8.131 211,437 -0.07(-0.79%)
Dec 12, 2018 8.119 8.226 8.119 8.196 270,225 +0.09(+1.09%)
Dec 11, 2018 8.108 8.149 8.102 8.108 323,847 +0.00(+0.00%)
Dec 10, 2018 8.072 8.121 8.048 8.108 231,729 +0.02(+0.22%)
Dec 07, 2018 8.072 8.102 8.054 8.090 240,462 +0.01(+0.15%)
Dec 06, 2018 8.054 8.125 8.025 8.078 322,623 -0.08(-1.01%)
Dec 04, 2018 8.161 8.196 8.143 8.161 202,921 -0.02(-0.29%)
Dec 03, 2018 8.161 8.232 8.149 8.184 308,368 +0.07(+0.91%)
Nov 30, 2018 8.128 8.128 8.087 8.111 208,053 -0.04(-0.43%)
Nov 29, 2018 8.134 8.163 8.128 8.146 272,035 +0.00(+0.00%)
Nov 28, 2018 8.081 8.157 8.075 8.146 281,366 +0.06(+0.73%)
Nov 27, 2018 8.034 8.105 8.034 8.087 242,323 +0.01(+0.07%)
Nov 26, 2018 8.052 8.111 8.045 8.081 157,129 +0.05(+0.58%)
Nov 23, 2018 8.052 8.064 8.034 8.034 87,924 -0.04(-0.44%)
Nov 21, 2018 8.069 8.069 8.069 0 +0.00(+0.00%)
Nov 20, 2018 8.081 8.093 8.046 8.069 164,986 -0.06(-0.72%)
Nov 19, 2018 8.157 8.157 8.087 8.128 150,495 -0.05(-0.57%)
Nov 16, 2018 8.187 8.187 8.157 8.175 545,267 -0.04(-0.43%)
Nov 15, 2018 8.240 8.240 8.175 8.210 413,437 -0.03(-0.36%)
Nov 14, 2018 8.281 8.298 8.222 8.240 190,703 -0.03(-0.35%)
Nov 13, 2018 8.292 8.292 8.269 8.269 137,095 -0.01(-0.07%)
Nov 12, 2018 8.322 8.322 8.240 8.275 177,198 -0.04(-0.42%)
Nov 09, 2018 8.351 8.351 8.304 8.310 172,100 -0.05(-0.63%)
Nov 08, 2018 8.351 8.375 8.334 8.363 251,639 +0.01(+0.07%)
Nov 07, 2018 8.269 8.375 8.269 8.357 147,580 +0.11(+1.28%)
Nov 06, 2018 8.199 8.257 8.199 8.251 99,097 +0.03(+0.36%)
Nov 05, 2018 8.163 8.228 8.163 8.222 191,010 +0.05(+0.65%)
Nov 02, 2018 8.157 8.187 8.157 8.169 130,523 +0.01(+0.14%)
Nov 01, 2018 8.116 8.187 8.116 8.157 177,764 +0.06(+0.69%)
Oct 31, 2018 8.166 8.177 8.087 8.102 458,787 -0.05(-0.64%)
Oct 30, 2018 8.078 8.154 8.055 8.154 220,636 +0.02(+0.29%)
Oct 29, 2018 8.224 8.224 8.084 8.131 228,063 -0.06(-0.78%)
Oct 26, 2018 8.224 8.224 8.160 8.195 313,853 -0.03(-0.35%)
Oct 25, 2018 8.241 8.241 8.195 8.224 112,358 +0.02(+0.21%)
Oct 24, 2018 8.236 8.259 8.201 8.207 132,409 -0.06(-0.70%)
Oct 23, 2018 8.311 8.317 8.265 8.265 147,595 -0.08(-0.91%)
Oct 22, 2018 8.352 8.352 8.321 8.341 70,022 +0.01(+0.07%)
Oct 19, 2018 8.364 8.399 8.323 8.335 150,402 -0.02(-0.21%)
Oct 18, 2018 8.393 8.393 8.352 8.352 113,584 -0.06(-0.69%)
Oct 17, 2018 8.387 8.422 8.381 8.410 120,145 +0.00(+0.00%)
Oct 16, 2018 8.364 8.428 8.341 8.410 243,267 +0.08(+0.98%)
Oct 15, 2018 8.335 8.335 8.276 8.329 269,891 +0.01(+0.14%)
Oct 12, 2018 8.300 8.346 8.300 8.317 210,666 +0.04(+0.49%)
Oct 11, 2018 8.253 8.294 8.253 8.276 171,649 +0.04(+0.50%)
Oct 10, 2018 8.341 8.370 8.224 8.236 310,055 -0.12(-1.46%)
Oct 09, 2018 8.381 8.393 8.358 8.358 164,623 -0.01(-0.14%)
Oct 08, 2018 8.346 8.387 8.300 8.370 155,693 -0.01(-0.07%)
Oct 05, 2018 8.451 8.463 8.294 8.375 258,911 -0.09(-1.10%)
Oct 04, 2018 8.550 8.568 8.451 8.469 237,524 -0.09(-1.02%)
Oct 03, 2018 8.579 8.601 8.550 8.556 165,863 -0.02(-0.27%)
Oct 02, 2018 8.556 8.597 8.556 8.579 128,317 +0.00(+0.00%)
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.