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 27, 2015 7.136 7.179 7.136 7.179 184,643 +0.03(+0.42%)
Feb 26, 2015 7.145 7.153 7.124 7.149 173,662 +0.00(+0.06%)
Feb 25, 2015 7.132 7.149 7.114 7.145 214,873 +0.03(+0.36%)
Feb 24, 2015 7.123 7.132 7.097 7.119 190,120 +0.00(+0.00%)
Feb 23, 2015 7.080 7.136 7.071 7.119 412,125 +0.05(+0.67%)
Feb 20, 2015 7.088 7.089 7.058 7.071 230,739 -0.00(-0.06%)
Feb 19, 2015 7.067 7.093 7.062 7.075 293,574 -0.01(-0.18%)
Feb 18, 2015 7.084 7.093 7.054 7.088 463,433 +0.02(+0.24%)
Feb 17, 2015 7.084 7.084 7.049 7.071 276,240 -0.01(-0.12%)
Feb 13, 2015 7.058 7.080 7.080 7.080 183,822 +0.03(+0.43%)
Feb 12, 2015 7.062 7.062 7.028 7.049 226,933 +0.00(+0.06%)
Feb 11, 2015 7.019 7.054 7.019 7.045 234,601 +0.01(+0.18%)
Feb 10, 2015 7.015 7.049 7.015 7.032 315,719 +0.00(+0.06%)
Feb 09, 2015 6.972 7.028 6.972 7.028 264,355 +0.05(+0.68%)
Feb 06, 2015 6.980 7.002 6.980 6.980 158,609 -0.01(-0.19%)
Feb 05, 2015 6.920 6.993 6.920 6.993 313,242 +0.09(+1.25%)
Feb 04, 2015 6.920 6.950 6.898 6.907 352,354 -0.03(-0.37%)
Feb 03, 2015 6.915 6.937 6.915 6.933 475,383 +0.03(+0.44%)
Feb 02, 2015 6.937 6.937 6.902 6.902 229,160 -0.03(-0.46%)
Jan 30, 2015 6.934 6.947 6.926 6.934 171,040 -0.02(-0.25%)
Jan 29, 2015 6.930 6.951 6.908 6.951 221,428 +0.03(+0.50%)
Jan 28, 2015 6.947 6.956 6.913 6.917 219,026 -0.04(-0.54%)
Jan 27, 2015 6.939 6.960 6.921 6.954 201,639 +0.00(+0.04%)
Jan 26, 2015 6.960 6.977 6.951 6.951 334,428 -0.02(-0.25%)
Jan 23, 2015 6.930 6.981 6.921 6.969 547,765 +0.04(+0.56%)
Jan 22, 2015 6.904 6.939 6.887 6.930 351,019 +0.04(+0.62%)
Jan 21, 2015 6.878 6.900 6.857 6.887 349,720 +0.01(+0.19%)
Jan 20, 2015 6.904 6.904 6.861 6.874 202,120 -0.04(-0.56%)
Jan 16, 2015 6.883 6.913 6.878 6.913 289,947 +0.03(+0.50%)
Jan 15, 2015 6.913 6.913 6.848 6.878 364,654 -0.01(-0.19%)
Jan 14, 2015 6.840 6.891 6.818 6.891 364,745 -0.02(-0.25%)
Jan 13, 2015 6.904 6.939 6.891 6.908 306,750 +0.01(+0.12%)
Jan 12, 2015 6.964 6.964 6.874 6.900 444,807 -0.05(-0.74%)
Jan 09, 2015 6.943 6.971 6.930 6.951 228,797 +0.00(+0.00%)
Jan 08, 2015 6.883 6.951 6.883 6.951 421,538 +0.09(+1.25%)
Jan 07, 2015 6.870 6.921 6.861 6.865 568,902 +0.01(+0.21%)
Jan 06, 2015 6.840 6.870 6.831 6.851 193,965 -0.01(-0.14%)
Jan 05, 2015 6.861 6.866 6.827 6.861 186,563 -0.03(-0.37%)
Jan 02, 2015 6.844 6.926 6.844 6.887 230,408 +0.06(+0.86%)
Dec 31, 2014 6.828 6.828 6.828 6.828 945,710 +0.00(+0.00%)
Dec 30, 2014 6.854 6.875 6.820 6.828 816,490 -0.04(-0.56%)
Dec 29, 2014 6.897 6.918 6.867 6.867 662,688 -0.04(-0.62%)
Dec 26, 2014 6.905 6.935 6.901 6.909 270,399 +0.00(+0.06%)
Dec 24, 2014 6.884 6.905 6.905 6.905 273,450 +0.02(+0.31%)
Dec 23, 2014 6.867 6.892 6.854 6.884 768,425 +0.02(+0.25%)
Dec 22, 2014 6.897 6.901 6.841 6.867 615,632 -0.02(-0.25%)
Dec 19, 2014 6.841 6.897 6.841 6.884 442,614 +0.05(+0.75%)
Dec 18, 2014 6.803 6.880 6.786 6.833 713,988 +0.07(+1.01%)
Dec 17, 2014 6.594 6.769 6.594 6.764 727,501 +0.16(+2.46%)
Dec 16, 2014 6.632 6.636 6.559 6.602 778,505 -0.05(-0.77%)
Dec 15, 2014 6.683 6.717 6.619 6.653 673,959 -0.03(-0.45%)
Dec 12, 2014 6.739 6.739 6.679 6.683 355,747 -0.08(-1.14%)
Dec 11, 2014 6.777 6.824 6.739 6.760 796,079 +0.00(+0.00%)
Dec 10, 2014 6.828 6.845 6.758 6.760 624,002 -0.11(-1.55%)
Dec 09, 2014 6.892 6.892 6.828 6.867 777,167 -0.04(-0.56%)
Dec 08, 2014 7.003 7.005 6.897 6.905 578,001 -0.10(-1.40%)
Dec 05, 2014 6.995 7.012 6.975 7.003 443,237 +0.02(+0.24%)
Dec 04, 2014 7.003 7.020 6.978 6.986 359,409 -0.02(-0.30%)
Dec 03, 2014 7.084 7.089 6.995 7.008 487,045 -0.08(-1.14%)
Dec 02, 2014 7.084 7.097 7.084 7.089 247,974 -0.01(-0.12%)
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.