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 UNCHANGED
Streaming Delayed 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, 2014 7.112 7.167 7.108 7.112 238,763 -0.01(-0.17%)
Feb 27, 2014 7.068 7.151 7.068 7.124 214,418 +0.04(+0.50%)
Feb 26, 2014 7.100 7.100 7.064 7.088 179,848 -0.01(-0.17%)
Feb 25, 2014 7.060 7.100 7.052 7.100 165,529 +0.05(+0.68%)
Feb 24, 2014 7.100 7.100 7.044 7.052 208,349 -0.02(-0.23%)
Feb 21, 2014 7.084 7.100 7.064 7.068 242,205 -0.03(-0.45%)
Feb 20, 2014 7.084 7.100 7.056 7.100 209,490 +0.04(+0.56%)
Feb 19, 2014 7.048 7.080 7.040 7.060 218,659 -0.01(-0.11%)
Feb 18, 2014 7.068 7.096 7.040 7.068 276,599 -0.01(-0.17%)
Feb 14, 2014 7.076 7.080 7.080 7.080 179,765 +0.03(+0.39%)
Feb 13, 2014 7.008 7.052 7.000 7.052 244,598 +0.04(+0.57%)
Feb 12, 2014 7.040 7.044 7.000 7.012 188,227 -0.00(-0.06%)
Feb 11, 2014 6.996 7.032 6.992 7.016 110,956 +0.01(+0.11%)
Feb 10, 2014 6.980 7.012 6.964 7.008 214,815 +0.02(+0.23%)
Feb 07, 2014 6.956 7.012 6.941 6.992 225,174 +0.05(+0.69%)
Feb 06, 2014 6.909 6.956 6.893 6.945 358,733 +0.01(+0.11%)
Feb 05, 2014 6.917 6.972 6.901 6.937 166,608 -0.00(-0.06%)
Feb 04, 2014 6.901 6.953 6.901 6.941 318,111 +0.04(+0.63%)
Feb 03, 2014 6.909 6.941 6.885 6.897 283,141 -0.02(-0.34%)
Jan 31, 2014 6.885 6.952 6.885 6.921 185,136 -0.01(-0.11%)
Jan 30, 2014 6.964 6.976 6.909 6.929 306,146 +0.01(+0.17%)
Jan 29, 2014 6.937 6.939 6.877 6.917 281,948 -0.02(-0.34%)
Jan 28, 2014 6.980 6.980 6.937 6.940 226,966 -0.04(-0.51%)
Jan 27, 2014 7.043 7.047 6.937 6.976 445,837 -0.06(-0.79%)
Jan 24, 2014 6.964 7.047 6.960 7.031 430,191 +0.06(+0.79%)
Jan 23, 2014 6.968 7.023 6.964 6.976 289,057 -0.02(-0.28%)
Jan 22, 2014 7.000 7.023 6.984 6.996 289,030 +0.01(+0.19%)
Jan 21, 2014 7.012 7.020 6.971 6.982 379,212 +0.01(+0.15%)
Jan 17, 2014 6.988 6.972 6.972 6.972 216,575 -0.03(-0.40%)
Jan 16, 2014 6.933 7.000 6.917 7.000 307,102 +0.09(+1.26%)
Jan 15, 2014 6.905 6.960 6.913 6.913 292,597 +0.01(+0.11%)
Jan 14, 2014 6.881 6.952 6.901 6.905 364,593 -0.01(-0.11%)
Jan 13, 2014 6.885 6.913 6.885 6.913 404,751 +0.02(+0.23%)
Jan 10, 2014 6.877 6.927 6.877 6.897 198,075 +0.01(+0.17%)
Jan 09, 2014 6.869 6.905 6.869 6.885 251,192 +0.01(+0.12%)
Jan 08, 2014 6.830 6.889 6.830 6.877 237,785 +0.03(+0.46%)
Jan 07, 2014 6.778 6.873 6.778 6.846 332,031 +0.06(+0.93%)
Jan 06, 2014 6.763 6.842 6.763 6.782 294,788 +0.02(+0.29%)
Jan 03, 2014 6.790 6.818 6.751 6.763 312,496 -0.04(-0.58%)
Jan 02, 2014 6.778 6.818 6.759 6.802 572,377 -0.00(-0.06%)
Dec 31, 2013 6.774 6.806 6.806 6.806 748,148 +0.02(+0.35%)
Dec 30, 2013 6.869 6.869 6.767 6.782 723,208 -0.07(-1.04%)
Dec 27, 2013 6.842 6.865 6.810 6.854 411,175 +0.03(+0.41%)
Dec 26, 2013 6.794 6.849 6.794 6.826 376,115 +0.03(+0.40%)
Dec 24, 2013 6.763 6.834 6.763 6.798 202,212 +0.00(+0.06%)
Dec 23, 2013 6.712 6.830 6.712 6.794 411,854 +0.09(+1.35%)
Dec 20, 2013 6.681 6.723 6.665 6.704 515,138 +0.03(+0.41%)
Dec 19, 2013 6.677 6.720 6.673 6.677 520,324 -0.01(-0.12%)
Dec 18, 2013 6.728 6.763 6.681 6.684 642,723 -0.05(-0.70%)
Dec 17, 2013 6.673 6.759 6.661 6.732 472,499 +0.05(+0.82%)
Dec 16, 2013 6.696 6.715 6.677 6.677 694,488 -0.04(-0.58%)
Dec 13, 2013 6.720 6.743 6.684 6.716 415,973 -0.00(-0.06%)
Dec 12, 2013 6.700 6.732 6.700 6.720 388,385 -0.00(-0.06%)
Dec 11, 2013 6.716 6.751 6.704 6.724 670,294 -0.00(-0.06%)
Dec 10, 2013 6.755 6.771 6.712 6.728 416,358 +0.00(+0.00%)
Dec 09, 2013 6.696 6.775 6.696 6.728 367,924 +0.02(+0.23%)
Dec 06, 2013 6.700 6.724 6.684 6.712 408,582 +0.00(+0.00%)
Dec 05, 2013 6.712 6.739 6.710 6.712 282,623 -0.03(-0.47%)
Dec 04, 2013 6.724 6.771 6.724 6.743 250,439 -0.02(-0.35%)
Dec 03, 2013 6.751 6.794 6.751 6.767 413,557 -0.01(-0.17%)
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.