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 )

11.87 +0.01 (+0.04%)
Streaming Delayed Price Updated: 2:15 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, 2019 10.08 10.19 10.07 10.17 577,369 +0.06(+0.64%)
Dec 30, 2019 10.08 10.13 10.07 10.10 316,317 +0.01(+0.13%)
Dec 27, 2019 10.08 10.09 10.04 10.09 226,951 -0.03(-0.26%)
Dec 26, 2019 10.10 10.12 10.06 10.12 85,457 +0.01(+0.13%)
Dec 24, 2019 10.07 10.10 10.06 10.10 91,709 +0.03(+0.32%)
Dec 23, 2019 10.10 10.10 10.04 10.07 112,891 +0.03(+0.26%)
Dec 20, 2019 10.07 10.09 10.04 10.04 236,091 -0.05(-0.51%)
Dec 19, 2019 10.06 10.10 10.06 10.10 124,835 +0.03(+0.26%)
Dec 18, 2019 10.07 10.09 10.02 10.07 141,586 -0.01(-0.13%)
Dec 17, 2019 10.02 10.10 10.02 10.08 154,006 +0.04(+0.39%)
Dec 16, 2019 10.07 10.07 10.04 10.04 98,541 -0.01(-0.06%)
Dec 13, 2019 10.02 10.05 10.02 10.05 112,313 +0.01(+0.13%)
Dec 12, 2019 10.09 10.09 9.993 10.04 169,858 -0.05(-0.51%)
Dec 11, 2019 10.04 10.10 10.01 10.09 370,802 +0.04(+0.39%)
Dec 10, 2019 9.941 10.11 9.938 10.05 303,058 +0.10(+1.04%)
Dec 09, 2019 9.934 9.961 9.934 9.947 76,188 +0.01(+0.13%)
Dec 06, 2019 9.896 9.941 9.889 9.934 108,595 +0.03(+0.33%)
Dec 05, 2019 9.896 9.941 9.883 9.902 276,595 -0.01(-0.13%)
Dec 04, 2019 9.876 9.928 9.876 9.915 236,526 +0.01(+0.13%)
Dec 03, 2019 9.883 9.902 9.805 9.902 152,621 +0.02(+0.20%)
Dec 02, 2019 9.915 9.922 9.863 9.883 79,841 -0.06(-0.58%)
Nov 29, 2019 9.896 9.973 9.892 9.941 76,606 +0.03(+0.32%)
Nov 27, 2019 9.928 9.939 9.890 9.909 181,141 -0.03(-0.26%)
Nov 26, 2019 9.851 9.934 9.838 9.934 1,924,577 +0.06(+0.65%)
Nov 25, 2019 9.845 9.894 9.845 9.870 92,792 +0.02(+0.20%)
Nov 22, 2019 9.838 9.883 9.793 9.851 111,399 +0.02(+0.20%)
Nov 21, 2019 9.851 9.864 9.819 9.832 82,101 -0.01(-0.13%)
Nov 20, 2019 9.819 9.909 9.787 9.845 95,293 +0.01(+0.13%)
Nov 19, 2019 9.838 9.883 9.817 9.832 124,063 +0.01(+0.07%)
Nov 18, 2019 9.845 9.928 9.691 9.826 438,170 -0.03(-0.26%)
Nov 15, 2019 9.909 9.922 9.851 9.851 146,504 -0.03(-0.32%)
Nov 14, 2019 9.896 9.947 9.832 9.883 205,289 -0.02(-0.19%)
Nov 13, 2019 9.858 9.902 9.813 9.902 118,252 +0.03(+0.26%)
Nov 12, 2019 9.845 9.886 9.838 9.877 108,998 -0.01(-0.06%)
Nov 11, 2019 9.813 9.890 9.788 9.883 185,148 +0.06(+0.59%)
Nov 08, 2019 9.781 9.832 9.768 9.826 295,973 +0.02(+0.20%)
Nov 07, 2019 9.806 9.832 9.800 9.806 112,253 -0.01(-0.13%)
Nov 06, 2019 9.870 9.870 9.813 9.819 197,430 -0.03(-0.33%)
Nov 05, 2019 9.864 9.864 9.826 9.851 147,155 -0.01(-0.13%)
Nov 04, 2019 9.922 9.947 9.832 9.864 118,913 -0.08(-0.84%)
Nov 01, 2019 9.877 10.09 9.793 9.947 212,033 +0.09(+0.91%)
Oct 31, 2019 9.845 9.934 9.760 9.858 388,493 +0.08(+0.78%)
Oct 30, 2019 9.800 9.800 9.743 9.781 78,432 -0.01(-0.06%)
Oct 29, 2019 9.743 9.788 9.705 9.788 75,638 +0.01(+0.07%)
Oct 28, 2019 9.781 9.788 9.737 9.781 138,237 +0.01(+0.07%)
Oct 25, 2019 9.737 9.781 9.727 9.775 221,878 +0.03(+0.33%)
Oct 24, 2019 9.762 9.762 9.711 9.743 142,965 -0.03(-0.26%)
Oct 23, 2019 9.711 9.775 9.705 9.768 136,614 +0.04(+0.39%)
Oct 22, 2019 9.654 9.756 9.654 9.730 219,994 +0.06(+0.59%)
Oct 21, 2019 9.648 9.673 9.632 9.673 58,857 +0.02(+0.20%)
Oct 18, 2019 9.622 9.660 9.590 9.654 118,324 -0.01(-0.07%)
Oct 17, 2019 9.660 9.660 9.628 9.660 121,598 +0.00(+0.00%)
Oct 16, 2019 9.641 9.673 9.641 9.660 135,006 -0.01(-0.07%)
Oct 15, 2019 9.667 9.673 9.648 9.667 119,801 +0.04(+0.40%)
Oct 14, 2019 9.622 9.648 9.609 9.628 53,560 -0.01(-0.07%)
Oct 11, 2019 9.648 9.673 9.628 9.635 48,712 -0.03(-0.26%)
Oct 10, 2019 9.565 9.660 9.564 9.660 95,808 +0.11(+1.13%)
Oct 09, 2019 9.514 9.603 9.501 9.552 188,034 +0.06(+0.67%)
Oct 08, 2019 9.501 9.501 9.463 9.488 192,566 -0.02(-0.20%)
Oct 07, 2019 9.508 9.520 9.469 9.508 70,784 -0.03(-0.27%)
Oct 04, 2019 9.520 9.533 9.482 9.533 89,882 +0.01(+0.13%)
Oct 03, 2019 9.539 9.539 9.463 9.520 114,567 -0.01(-0.07%)
Oct 02, 2019 9.546 9.547 9.482 9.527 260,756 -0.03(-0.33%)
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.