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 29, 2016 6.383 6.536 6.383 6.513 362,072 +0.13(+2.04%)
Feb 26, 2016 6.406 6.429 6.360 6.383 187,914 -0.01(-0.22%)
Feb 25, 2016 6.369 6.401 6.350 6.397 118,368 +0.01(+0.22%)
Feb 24, 2016 6.327 6.383 6.303 6.383 127,534 +0.03(+0.51%)
Feb 23, 2016 6.374 6.378 6.313 6.350 227,317 -0.05(-0.80%)
Feb 22, 2016 6.397 6.401 6.332 6.401 325,300 +0.05(+0.81%)
Feb 19, 2016 6.285 6.350 6.276 6.350 145,209 +0.07(+1.04%)
Feb 18, 2016 6.257 6.309 6.257 6.285 245,214 +0.02(+0.37%)
Feb 17, 2016 6.234 6.278 6.234 6.262 251,996 +0.07(+1.13%)
Feb 16, 2016 6.234 6.234 6.164 6.192 312,553 +0.02(+0.30%)
Feb 12, 2016 6.127 6.174 6.174 6.174 341,803 +0.09(+1.53%)
Feb 11, 2016 6.099 6.104 6.044 6.081 266,897 -0.06(-0.91%)
Feb 10, 2016 6.160 6.183 6.132 6.137 185,604 -0.02(-0.30%)
Feb 09, 2016 6.109 6.155 6.095 6.155 232,891 -0.00(-0.08%)
Feb 08, 2016 6.220 6.220 6.150 6.160 260,934 -0.09(-1.49%)
Feb 05, 2016 6.239 6.271 6.229 6.253 246,150 -0.01(-0.15%)
Feb 04, 2016 6.276 6.295 6.246 6.262 257,774 -0.04(-0.59%)
Feb 03, 2016 6.295 6.318 6.262 6.299 240,028 +0.00(+0.07%)
Feb 02, 2016 6.309 6.309 6.255 6.295 147,093 -0.05(-0.81%)
Feb 01, 2016 6.318 6.350 6.286 6.346 293,617 +0.00(+0.07%)
Jan 29, 2016 6.327 6.360 6.300 6.341 656,104 +0.04(+0.59%)
Jan 28, 2016 6.216 6.304 6.212 6.304 302,288 +0.09(+1.49%)
Jan 27, 2016 6.166 6.230 6.166 6.212 267,040 +0.03(+0.45%)
Jan 26, 2016 6.110 6.216 6.110 6.184 183,241 +0.08(+1.29%)
Jan 25, 2016 6.106 6.166 6.106 6.106 197,458 -0.03(-0.45%)
Jan 22, 2016 6.078 6.147 6.078 6.133 277,773 +0.10(+1.68%)
Jan 21, 2016 6.027 6.078 5.972 6.032 1,397,841 +0.02(+0.38%)
Jan 20, 2016 6.064 6.078 5.962 6.009 687,199 -0.08(-1.36%)
Jan 19, 2016 6.170 6.189 6.069 6.092 660,852 -0.04(-0.68%)
Jan 15, 2016 6.161 6.133 6.133 6.133 477,005 -0.10(-1.56%)
Jan 14, 2016 6.258 6.290 6.221 6.230 529,038 -0.02(-0.37%)
Jan 13, 2016 6.392 6.396 6.249 6.253 723,564 -0.15(-2.38%)
Jan 12, 2016 6.447 6.447 6.378 6.406 293,642 -0.01(-0.14%)
Jan 11, 2016 6.443 6.445 6.396 6.415 322,319 -0.00(-0.07%)
Jan 08, 2016 6.498 6.498 6.406 6.420 214,152 -0.04(-0.57%)
Jan 07, 2016 6.443 6.475 6.424 6.457 261,722 -0.01(-0.14%)
Jan 06, 2016 6.438 6.489 6.438 6.466 323,220 -0.00(-0.07%)
Jan 05, 2016 6.452 6.484 6.447 6.470 255,346 +0.03(+0.43%)
Jan 04, 2016 6.410 6.415 6.396 6.443 185,440 -0.01(-0.21%)
Dec 31, 2015 6.420 6.457 6.457 6.457 442,472 +0.04(+0.57%)
Dec 30, 2015 6.438 6.461 6.397 6.420 354,651 -0.04(-0.64%)
Dec 29, 2015 6.493 6.493 6.424 6.461 311,497 +0.00(+0.00%)
Dec 28, 2015 6.512 6.516 6.438 6.461 292,853 -0.05(-0.77%)
Dec 24, 2015 6.498 6.512 6.512 6.512 117,760 +0.01(+0.21%)
Dec 23, 2015 6.447 6.514 6.447 6.498 255,234 +0.06(+0.85%)
Dec 22, 2015 6.406 6.443 6.383 6.443 334,144 +0.03(+0.43%)
Dec 21, 2015 6.388 6.420 6.358 6.415 623,635 +0.03(+0.43%)
Dec 18, 2015 6.346 6.392 6.342 6.388 318,841 +0.05(+0.80%)
Dec 17, 2015 6.328 6.369 6.273 6.337 575,028 +0.01(+0.22%)
Dec 16, 2015 6.195 6.324 6.195 6.324 610,298 +0.14(+2.22%)
Dec 15, 2015 6.136 6.223 6.136 6.186 525,377 +0.06(+0.97%)
Dec 14, 2015 6.204 6.246 6.094 6.126 730,871 -0.10(-1.62%)
Dec 11, 2015 6.305 6.310 6.172 6.227 890,409 -0.12(-1.95%)
Dec 10, 2015 6.328 6.369 6.296 6.351 352,680 +0.03(+0.44%)
Dec 09, 2015 6.397 6.415 6.311 6.324 391,371 -0.06(-0.86%)
Dec 08, 2015 6.392 6.417 6.379 6.379 206,073 -0.06(-0.86%)
Dec 07, 2015 6.447 6.461 6.411 6.434 403,561 -0.04(-0.57%)
Dec 04, 2015 6.452 6.489 6.452 6.470 169,225 +0.01(+0.14%)
Dec 03, 2015 6.479 6.502 6.457 6.461 272,315 -0.03(-0.49%)
Dec 02, 2015 6.452 6.512 6.452 6.493 210,099 +0.03(+0.43%)
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.