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 )

12.09 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Feb 28, 2011 7.264 7.295 7.234 7.295 281,607 +0.07(+0.95%)
Feb 25, 2011 7.230 7.314 7.199 7.226 438,743 -0.02(-0.32%)
Feb 24, 2011 7.253 7.287 7.192 7.249 350,290 -0.01(-0.16%)
Feb 23, 2011 7.238 7.322 7.203 7.261 382,712 +0.03(+0.37%)
Feb 22, 2011 7.418 7.418 7.226 7.234 538,047 -0.21(-2.78%)
Feb 18, 2011 7.456 7.483 7.398 7.440 296,550 -0.03(-0.36%)
Feb 17, 2011 7.375 7.471 7.352 7.467 328,739 +0.08(+1.14%)
Feb 16, 2011 7.387 7.490 7.364 7.383 557,287 +0.03(+0.36%)
Feb 15, 2011 7.410 7.421 7.349 7.357 204,534 -0.02(-0.31%)
Feb 14, 2011 7.433 7.467 7.349 7.379 393,388 -0.04(-0.52%)
Feb 11, 2011 7.448 7.448 7.364 7.418 321,551 -0.02(-0.31%)
Feb 10, 2011 7.402 7.440 7.368 7.440 265,620 +0.00(+0.05%)
Feb 09, 2011 7.268 7.437 7.257 7.437 413,726 +0.14(+1.85%)
Feb 08, 2011 7.352 7.352 7.291 7.301 303,785 -0.03(-0.44%)
Feb 07, 2011 7.280 7.356 7.280 7.333 415,276 +0.02(+0.29%)
Feb 04, 2011 7.272 7.333 7.249 7.312 302,055 +0.02(+0.28%)
Feb 03, 2011 7.264 7.299 7.230 7.291 244,869 +0.01(+0.16%)
Feb 02, 2011 7.226 7.303 7.215 7.280 283,259 +0.01(+0.16%)
Feb 01, 2011 7.188 7.314 7.188 7.268 349,676 +0.04(+0.50%)
Jan 31, 2011 7.268 7.280 7.173 7.232 223,509 -0.02(-0.28%)
Jan 28, 2011 7.242 7.303 7.230 7.253 272,322 -0.02(-0.21%)
Jan 27, 2011 7.257 7.287 7.222 7.268 303,717 +0.02(+0.32%)
Jan 26, 2011 7.249 7.268 7.165 7.245 391,378 +0.03(+0.37%)
Jan 25, 2011 7.272 7.284 7.196 7.219 329,466 -0.03(-0.37%)
Jan 24, 2011 7.253 7.318 7.207 7.245 365,912 -0.03(-0.40%)
Jan 21, 2011 7.268 7.280 7.215 7.274 224,045 +0.04(+0.61%)
Jan 20, 2011 7.280 7.310 7.203 7.230 316,597 -0.10(-1.36%)
Jan 19, 2011 7.219 7.330 7.173 7.330 797,401 +0.10(+1.38%)
Jan 18, 2011 7.226 7.257 7.115 7.230 364,176 +0.02(+0.21%)
Jan 14, 2011 7.176 7.218 7.154 7.215 277,433 +0.06(+0.85%)
Jan 13, 2011 7.169 7.188 7.134 7.154 368,989 +0.00(+0.00%)
Jan 12, 2011 7.161 7.184 7.127 7.154 337,473 -0.02(-0.32%)
Jan 11, 2011 7.154 7.219 7.142 7.176 323,153 -0.02(-0.21%)
Jan 10, 2011 7.150 7.203 7.096 7.192 291,732 +0.00(+0.05%)
Jan 07, 2011 7.219 7.219 7.127 7.188 325,887 -0.00(-0.05%)
Jan 06, 2011 7.146 7.219 7.104 7.192 410,657 +0.06(+0.86%)
Jan 05, 2011 7.085 7.161 7.020 7.131 419,059 +0.06(+0.87%)
Jan 04, 2011 6.943 7.081 6.911 7.069 473,711 +0.16(+2.38%)
Jan 03, 2011 6.981 6.981 6.870 6.905 529,925 -0.05(-0.66%)
Dec 31, 2010 6.928 6.989 6.920 6.951 839,093 +0.02(+0.28%)
Dec 30, 2010 6.955 7.031 6.928 6.932 642,294 -0.05(-0.77%)
Dec 29, 2010 6.962 7.043 6.886 6.985 760,375 -0.01(-0.11%)
Dec 28, 2010 7.077 7.102 6.951 6.993 736,639 -0.05(-0.71%)
Dec 27, 2010 7.154 7.165 7.001 7.043 504,092 -0.08(-1.18%)
Dec 23, 2010 6.989 7.131 6.939 7.127 456,338 +0.17(+2.48%)
Dec 22, 2010 6.943 7.016 6.905 6.955 533,242 +0.02(+0.33%)
Dec 21, 2010 7.154 7.154 6.890 6.932 602,845 +0.03(+0.39%)
Dec 20, 2010 6.985 7.031 6.867 6.905 926,100 -0.04(-0.62%)
Dec 17, 2010 6.974 6.997 6.901 6.948 527,604 -0.02(-0.26%)
Dec 16, 2010 6.997 7.023 6.890 6.966 709,285 +0.00(+0.05%)
Dec 15, 2010 7.031 7.046 6.903 6.962 724,920 -0.04(-0.55%)
Dec 14, 2010 7.031 7.100 6.997 7.001 564,666 -0.04(-0.60%)
Dec 13, 2010 7.085 7.092 6.981 7.043 528,275 -0.06(-0.81%)
Dec 10, 2010 7.157 7.157 6.985 7.100 623,196 -0.03(-0.38%)
Dec 09, 2010 7.142 7.230 7.039 7.127 510,528 -0.05(-0.69%)
Dec 08, 2010 7.142 7.234 7.039 7.176 611,579 -0.02(-0.32%)
Dec 07, 2010 7.196 7.257 7.115 7.199 471,631 +0.02(+0.21%)
Dec 06, 2010 7.326 7.329 7.182 7.184 352,496 -0.12(-1.68%)
Dec 03, 2010 7.364 7.375 7.264 7.307 254,421 -0.09(-1.24%)
Dec 02, 2010 7.268 7.444 7.100 7.398 636,052 +0.15(+2.06%)
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.