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 29, 2023 11.20 11.46 11.20 11.46 199,932 +0.27(+2.37%)
Dec 28, 2023 11.07 11.24 11.06 11.20 141,941 +0.08(+0.68%)
Dec 27, 2023 11.03 11.13 11.01 11.12 132,515 +0.08(+0.69%)
Dec 26, 2023 11.01 11.07 11.01 11.05 70,770 +0.04(+0.34%)
Dec 22, 2023 11.02 11.06 10.95 11.01 72,797 -0.02(-0.17%)
Dec 21, 2023 10.95 11.03 10.94 11.03 101,571 +0.12(+1.13%)
Dec 20, 2023 10.90 10.94 10.82 10.90 188,408 -0.06(-0.52%)
Dec 19, 2023 11.00 11.11 10.96 10.96 148,487 -0.07(-0.60%)
Dec 18, 2023 10.99 11.07 10.97 11.03 102,638 +0.03(+0.26%)
Dec 15, 2023 11.04 11.06 10.95 11.00 85,347 +0.03(+0.26%)
Dec 14, 2023 10.83 11.01 10.83 10.97 167,096 +0.15(+1.40%)
Dec 13, 2023 10.68 10.84 10.65 10.82 98,211 +0.13(+1.24%)
Dec 12, 2023 10.68 10.74 10.64 10.69 66,429 +0.01(+0.09%)
Dec 11, 2023 10.71 10.74 10.66 10.68 155,466 -0.04(-0.35%)
Dec 08, 2023 10.67 10.78 10.67 10.71 54,971 +0.03(+0.27%)
Dec 07, 2023 10.66 10.77 10.66 10.69 95,757 +0.02(+0.18%)
Dec 06, 2023 10.64 10.71 10.64 10.67 126,653 +0.00(+0.00%)
Dec 05, 2023 10.65 10.70 10.59 10.67 103,246 +0.06(+0.54%)
Dec 04, 2023 10.67 10.71 10.59 10.61 122,746 -0.09(-0.89%)
Dec 01, 2023 10.64 10.74 10.61 10.71 119,462 +0.02(+0.22%)
Nov 30, 2023 10.68 10.68 10.62 10.68 64,105 +0.06(+0.53%)
Nov 29, 2023 10.65 10.69 10.60 10.62 129,327 +0.02(+0.18%)
Nov 28, 2023 10.63 10.67 10.58 10.61 102,134 -0.01(-0.09%)
Nov 27, 2023 10.58 10.66 10.58 10.62 80,107 +0.03(+0.27%)
Nov 24, 2023 10.62 10.62 10.58 10.59 68,250 -0.03(-0.27%)
Nov 22, 2023 10.56 10.67 10.56 10.62 140,778 +0.05(+0.44%)
Nov 21, 2023 10.58 10.62 10.52 10.57 105,673 -0.06(-0.53%)
Nov 20, 2023 10.51 10.65 10.51 10.62 145,016 +0.07(+0.62%)
Nov 17, 2023 10.47 10.58 10.47 10.56 126,461 +0.09(+0.90%)
Nov 16, 2023 10.38 10.48 10.38 10.47 100,593 +0.05(+0.45%)
Nov 15, 2023 10.44 10.47 10.38 10.42 86,567 +0.02(+0.18%)
Nov 14, 2023 10.35 10.43 10.35 10.40 112,551 +0.22(+2.12%)
Nov 13, 2023 10.19 10.24 10.17 10.18 71,068 -0.04(-0.37%)
Nov 10, 2023 10.23 10.27 10.20 10.22 157,326 +0.03(+0.28%)
Nov 09, 2023 10.31 10.33 10.19 10.19 112,601 -0.13(-1.27%)
Nov 08, 2023 10.33 10.38 10.31 10.32 77,911 -0.01(-0.09%)
Nov 07, 2023 10.35 10.39 10.31 10.33 120,017 -0.04(-0.36%)
Nov 06, 2023 10.39 10.41 10.29 10.37 146,646 +0.00(+0.00%)
Nov 03, 2023 10.29 10.43 10.29 10.37 110,633 +0.15(+1.47%)
Nov 02, 2023 10.01 10.24 10.01 10.22 136,778 +0.23(+2.26%)
Nov 01, 2023 9.770 10.06 9.770 9.995 102,622 +0.25(+2.55%)
Oct 31, 2023 9.570 9.774 9.570 9.747 192,410 +0.18(+1.85%)
Oct 30, 2023 9.514 9.598 9.514 9.570 103,989 +0.07(+0.78%)
Oct 27, 2023 9.598 9.627 9.495 9.495 99,710 -0.10(-1.07%)
Oct 26, 2023 9.561 9.616 9.561 9.598 61,827 +0.07(+0.68%)
Oct 25, 2023 9.654 9.654 9.533 9.533 73,189 -0.12(-1.25%)
Oct 24, 2023 9.570 9.728 9.570 9.654 219,928 +0.14(+1.47%)
Oct 23, 2023 9.486 9.561 9.486 9.514 52,893 -0.02(-0.20%)
Oct 20, 2023 9.542 9.579 9.533 9.533 118,240 -0.03(-0.29%)
Oct 19, 2023 9.635 9.671 9.551 9.561 83,177 -0.10(-1.06%)
Oct 18, 2023 9.607 9.709 9.607 9.663 79,890 -0.03(-0.29%)
Oct 17, 2023 9.691 9.709 9.645 9.691 91,650 -0.05(-0.48%)
Oct 16, 2023 9.765 9.793 9.728 9.737 108,023 -0.02(-0.19%)
Oct 13, 2023 9.812 9.812 9.728 9.756 131,318 -0.02(-0.19%)
Oct 12, 2023 9.784 9.802 9.728 9.774 109,200 -0.02(-0.19%)
Oct 11, 2023 9.830 9.867 9.774 9.793 113,926 +0.02(+0.19%)
Oct 10, 2023 9.756 9.793 9.747 9.774 73,597 -0.02(-0.19%)
Oct 09, 2023 9.774 9.793 9.747 9.793 68,699 +0.07(+0.67%)
Oct 06, 2023 9.681 9.756 9.649 9.728 89,668 +0.03(+0.29%)
Oct 05, 2023 9.709 9.784 9.681 9.700 81,596 -0.05(-0.48%)
Oct 04, 2023 9.728 9.765 9.708 9.747 47,372 +0.02(+0.19%)
Oct 03, 2023 9.784 9.802 9.700 9.728 98,537 -0.07(-0.66%)
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.