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 )

12.22 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 19, 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 7.219 7.235 7.185 7.235 286,627 +0.01(+0.16%)
Feb 27, 2013 7.235 7.235 7.181 7.223 381,999 +0.03(+0.37%)
Feb 26, 2013 7.177 7.226 7.158 7.197 543,446 -0.01(-0.11%)
Feb 22, 2013 7.185 7.208 7.171 7.204 257,877 +0.05(+0.64%)
Feb 21, 2013 7.223 7.223 7.151 7.158 331,414 -0.04(-0.53%)
Feb 20, 2013 7.235 7.235 7.170 7.197 464,641 -0.02(-0.21%)
Feb 19, 2013 7.200 7.223 7.158 7.212 354,456 +0.05(+0.64%)
Feb 15, 2013 7.235 7.242 7.139 7.166 269,687 -0.03(-0.42%)
Feb 14, 2013 7.162 7.223 7.158 7.197 259,417 +0.00(+0.00%)
Feb 13, 2013 7.261 7.261 7.158 7.197 198,479 -0.02(-0.32%)
Feb 12, 2013 7.208 7.235 7.174 7.219 300,538 +0.05(+0.64%)
Feb 11, 2013 7.158 7.193 7.158 7.174 179,777 -0.01(-0.16%)
Feb 08, 2013 7.170 7.227 7.129 7.185 415,523 +0.06(+0.80%)
Feb 07, 2013 7.132 7.132 7.086 7.128 354,637 -0.00(-0.05%)
Feb 06, 2013 7.174 7.174 7.082 7.132 330,720 +0.03(+0.48%)
Feb 04, 2013 7.109 7.143 7.063 7.098 407,799 -0.05(-0.64%)
Feb 01, 2013 7.216 7.216 7.132 7.143 293,232 -0.05(-0.64%)
Jan 31, 2013 7.242 7.242 7.181 7.189 292,936 -0.02(-0.32%)
Jan 30, 2013 7.231 7.243 7.185 7.212 300,415 -0.03(-0.42%)
Jan 29, 2013 7.216 7.254 7.200 7.242 332,224 +0.03(+0.37%)
Jan 28, 2013 7.300 7.300 7.216 7.216 347,670 -0.05(-0.68%)
Jan 25, 2013 7.269 7.269 7.250 7.265 184,635 +0.03(+0.37%)
Jan 24, 2013 7.258 7.273 7.235 7.239 361,303 +0.00(+0.00%)
Jan 23, 2013 7.250 7.261 7.235 7.239 335,715 +0.00(+0.05%)
Jan 22, 2013 7.219 7.265 7.204 7.235 314,543 +0.02(+0.21%)
Jan 18, 2013 7.219 7.250 7.197 7.219 281,906 -0.03(-0.37%)
Jan 17, 2013 7.242 7.246 7.200 7.246 335,474 +0.02(+0.26%)
Jan 16, 2013 7.162 7.380 7.151 7.227 628,877 +0.06(+0.85%)
Jan 15, 2013 7.147 7.174 7.132 7.166 346,955 +0.02(+0.27%)
Jan 14, 2013 7.128 7.154 7.124 7.147 218,097 +0.01(+0.16%)
Jan 11, 2013 7.155 7.155 7.120 7.135 190,846 -0.00(-0.05%)
Jan 10, 2013 7.170 7.170 7.113 7.139 365,086 -0.03(-0.37%)
Jan 09, 2013 7.135 7.166 7.120 7.166 277,970 +0.04(+0.54%)
Jan 08, 2013 7.105 7.135 7.090 7.128 292,088 +0.04(+0.59%)
Jan 07, 2013 7.135 7.155 7.082 7.086 395,038 -0.05(-0.70%)
Jan 04, 2013 7.025 7.143 7.002 7.135 561,490 +0.10(+1.47%)
Jan 03, 2013 7.032 7.055 6.998 7.032 370,128 +0.00(+0.05%)
Jan 02, 2013 6.960 7.040 6.918 7.029 271,961 +0.11(+1.60%)
Dec 31, 2012 6.769 6.925 6.742 6.918 402,573 +0.12(+1.74%)
Dec 28, 2012 6.841 6.857 6.792 6.799 337,517 -0.06(-0.84%)
Dec 27, 2012 6.887 6.887 6.789 6.857 512,436 -0.05(-0.72%)
Dec 26, 2012 6.876 6.910 6.872 6.906 300,522 +0.02(+0.22%)
Dec 24, 2012 6.910 6.914 6.872 6.891 304,312 +0.00(+0.00%)
Dec 21, 2012 6.872 6.918 6.872 6.891 266,201 -0.00(-0.06%)
Dec 20, 2012 6.883 6.899 6.864 6.895 339,634 +0.02(+0.28%)
Dec 19, 2012 6.853 6.895 6.853 6.876 307,015 +0.01(+0.11%)
Dec 18, 2012 6.891 6.891 6.826 6.868 321,314 -0.02(-0.28%)
Dec 17, 2012 6.807 6.891 6.799 6.887 447,838 +0.08(+1.23%)
Dec 14, 2012 6.784 6.849 6.784 6.803 342,062 -0.00(-0.06%)
Dec 13, 2012 6.830 6.853 6.773 6.807 313,980 -0.04(-0.56%)
Dec 12, 2012 6.845 6.891 6.838 6.845 353,401 -0.03(-0.39%)
Dec 11, 2012 6.834 6.872 6.807 6.872 477,324 +0.05(+0.78%)
Dec 10, 2012 6.811 6.830 6.765 6.819 552,742 +0.02(+0.28%)
Dec 07, 2012 6.819 6.819 6.728 6.799 467,802 +0.02(+0.28%)
Dec 06, 2012 6.792 6.834 6.773 6.780 329,177 -0.02(-0.22%)
Dec 05, 2012 6.773 6.796 6.761 6.796 340,791 +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.