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 )

12.05 +0.16 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2013 7.297 7.313 7.263 7.313 283,561 +0.01(+0.16%)
Feb 27, 2013 7.313 7.313 7.259 7.301 377,914 +0.03(+0.37%)
Feb 26, 2013 7.255 7.304 7.236 7.274 537,634 -0.01(-0.11%)
Feb 22, 2013 7.263 7.286 7.249 7.282 255,119 +0.05(+0.64%)
Feb 21, 2013 7.301 7.301 7.228 7.236 327,870 -0.04(-0.53%)
Feb 20, 2013 7.313 7.313 7.247 7.274 459,672 -0.02(-0.21%)
Feb 19, 2013 7.278 7.301 7.236 7.290 350,666 +0.05(+0.64%)
Feb 15, 2013 7.313 7.321 7.216 7.243 266,803 -0.03(-0.42%)
Feb 14, 2013 7.240 7.301 7.236 7.274 256,643 +0.00(+0.00%)
Feb 13, 2013 7.340 7.340 7.236 7.274 196,356 -0.02(-0.32%)
Feb 12, 2013 7.286 7.313 7.251 7.297 297,324 +0.05(+0.64%)
Feb 11, 2013 7.236 7.270 7.236 7.251 177,854 -0.01(-0.16%)
Feb 08, 2013 7.247 7.305 7.206 7.263 411,080 +0.06(+0.80%)
Feb 07, 2013 7.209 7.209 7.162 7.205 350,845 -0.00(-0.05%)
Feb 06, 2013 7.251 7.251 7.159 7.209 327,183 +0.03(+0.48%)
Feb 04, 2013 7.186 7.220 7.139 7.174 403,438 -0.05(-0.64%)
Feb 01, 2013 7.294 7.294 7.209 7.220 290,097 -0.05(-0.64%)
Jan 31, 2013 7.321 7.321 7.259 7.267 289,804 -0.02(-0.32%)
Jan 30, 2013 7.309 7.322 7.263 7.290 297,202 -0.03(-0.42%)
Jan 29, 2013 7.294 7.332 7.278 7.321 328,671 +0.03(+0.37%)
Jan 28, 2013 7.379 7.379 7.294 7.294 343,952 -0.05(-0.68%)
Jan 25, 2013 7.348 7.348 7.328 7.344 182,661 +0.03(+0.37%)
Jan 24, 2013 7.336 7.351 7.313 7.317 357,440 +0.00(+0.00%)
Jan 23, 2013 7.328 7.340 7.313 7.317 332,125 +0.00(+0.05%)
Jan 22, 2013 7.297 7.344 7.282 7.313 311,180 +0.02(+0.21%)
Jan 18, 2013 7.297 7.328 7.274 7.297 278,892 -0.03(-0.37%)
Jan 17, 2013 7.321 7.324 7.278 7.324 331,887 +0.02(+0.26%)
Jan 16, 2013 7.240 7.460 7.228 7.305 622,152 +0.06(+0.85%)
Jan 15, 2013 7.224 7.251 7.209 7.243 343,244 +0.02(+0.27%)
Jan 14, 2013 7.205 7.232 7.201 7.224 215,765 +0.01(+0.16%)
Jan 11, 2013 7.232 7.232 7.197 7.213 188,805 -0.00(-0.05%)
Jan 10, 2013 7.247 7.247 7.189 7.216 361,181 -0.03(-0.37%)
Jan 09, 2013 7.213 7.243 7.197 7.243 274,997 +0.04(+0.54%)
Jan 08, 2013 7.182 7.213 7.166 7.205 288,964 +0.04(+0.59%)
Jan 07, 2013 7.213 7.232 7.159 7.162 390,813 -0.05(-0.70%)
Jan 04, 2013 7.101 7.220 7.078 7.213 555,486 +0.10(+1.47%)
Jan 03, 2013 7.108 7.132 7.074 7.108 366,170 +0.00(+0.05%)
Jan 02, 2013 7.035 7.116 6.993 7.105 269,053 +0.11(+1.60%)
Dec 31, 2012 6.842 7.000 6.815 6.993 398,268 +0.12(+1.74%)
Dec 28, 2012 6.915 6.931 6.865 6.873 333,908 -0.06(-0.84%)
Dec 27, 2012 6.962 6.962 6.863 6.931 506,956 -0.05(-0.72%)
Dec 26, 2012 6.950 6.985 6.946 6.981 297,308 +0.02(+0.22%)
Dec 24, 2012 6.985 6.989 6.946 6.966 301,058 +0.00(+0.00%)
Dec 21, 2012 6.946 6.993 6.946 6.966 263,354 -0.00(-0.06%)
Dec 20, 2012 6.958 6.973 6.939 6.969 336,002 +0.02(+0.28%)
Dec 19, 2012 6.927 6.969 6.927 6.950 303,732 +0.01(+0.11%)
Dec 18, 2012 6.966 6.966 6.900 6.942 317,878 -0.02(-0.28%)
Dec 17, 2012 6.881 6.966 6.873 6.962 443,049 +0.08(+1.23%)
Dec 14, 2012 6.858 6.923 6.858 6.877 338,404 -0.00(-0.06%)
Dec 13, 2012 6.904 6.927 6.846 6.881 310,622 -0.04(-0.56%)
Dec 12, 2012 6.919 6.966 6.912 6.919 349,622 -0.03(-0.39%)
Dec 11, 2012 6.908 6.946 6.881 6.946 472,219 +0.05(+0.78%)
Dec 10, 2012 6.885 6.904 6.838 6.892 546,831 +0.02(+0.28%)
Dec 07, 2012 6.892 6.892 6.800 6.873 462,800 +0.02(+0.28%)
Dec 06, 2012 6.865 6.908 6.846 6.854 325,657 -0.02(-0.22%)
Dec 05, 2012 6.846 6.869 6.834 6.869 337,147 +0.01(+0.11%)
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.