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 )

11.86 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 7.173 7.230 7.169 7.173 236,705 -0.01(-0.17%)
Feb 27, 2014 7.129 7.214 7.129 7.185 212,569 +0.04(+0.51%)
Feb 26, 2014 7.161 7.161 7.125 7.149 178,297 -0.01(-0.17%)
Feb 25, 2014 7.121 7.161 7.113 7.161 164,102 +0.05(+0.68%)
Feb 24, 2014 7.161 7.161 7.105 7.113 206,552 -0.02(-0.23%)
Feb 21, 2014 7.145 7.161 7.125 7.129 240,117 -0.03(-0.45%)
Feb 20, 2014 7.145 7.161 7.117 7.161 207,684 +0.04(+0.56%)
Feb 19, 2014 7.109 7.141 7.101 7.121 216,774 -0.01(-0.11%)
Feb 18, 2014 7.129 7.157 7.101 7.129 274,215 -0.01(-0.17%)
Feb 14, 2014 7.137 7.141 7.141 7.141 178,215 +0.03(+0.39%)
Feb 13, 2014 7.069 7.113 7.061 7.113 242,490 +0.04(+0.57%)
Feb 12, 2014 7.101 7.105 7.061 7.073 186,605 -0.00(-0.06%)
Feb 11, 2014 7.057 7.093 7.053 7.077 110,000 +0.01(+0.11%)
Feb 10, 2014 7.041 7.073 7.025 7.069 212,963 +0.02(+0.23%)
Feb 07, 2014 7.017 7.073 7.001 7.053 223,232 +0.05(+0.69%)
Feb 06, 2014 6.969 7.017 6.953 7.005 355,640 +0.01(+0.11%)
Feb 05, 2014 6.977 7.033 6.961 6.997 165,172 -0.00(-0.06%)
Feb 04, 2014 6.961 7.013 6.961 7.001 315,369 +0.04(+0.63%)
Feb 03, 2014 6.969 7.001 6.945 6.957 280,700 -0.02(-0.34%)
Jan 31, 2014 6.945 7.013 6.945 6.981 183,540 -0.01(-0.11%)
Jan 30, 2014 7.025 7.037 6.969 6.989 303,506 +0.01(+0.17%)
Jan 29, 2014 6.997 6.999 6.937 6.977 279,517 -0.02(-0.34%)
Jan 28, 2014 7.041 7.041 6.997 7.001 225,010 -0.04(-0.51%)
Jan 27, 2014 7.104 7.108 6.997 7.037 441,994 -0.06(-0.79%)
Jan 24, 2014 7.025 7.108 7.021 7.093 426,482 +0.06(+0.79%)
Jan 23, 2014 7.029 7.085 7.025 7.037 286,566 -0.02(-0.28%)
Jan 22, 2014 7.061 7.085 7.045 7.057 286,538 +0.01(+0.19%)
Jan 21, 2014 7.073 7.081 7.032 7.043 375,943 +0.01(+0.15%)
Jan 17, 2014 7.049 7.033 7.033 7.033 214,708 -0.03(-0.40%)
Jan 16, 2014 6.993 7.061 6.977 7.061 304,455 +0.09(+1.26%)
Jan 15, 2014 6.965 7.021 6.973 6.973 290,075 +0.01(+0.11%)
Jan 14, 2014 6.941 7.013 6.961 6.965 361,450 -0.01(-0.11%)
Jan 13, 2014 6.945 6.973 6.945 6.973 401,262 +0.02(+0.23%)
Jan 10, 2014 6.937 6.987 6.937 6.957 196,368 +0.01(+0.17%)
Jan 09, 2014 6.929 6.965 6.929 6.945 249,027 +0.01(+0.12%)
Jan 08, 2014 6.889 6.949 6.889 6.937 235,735 +0.03(+0.46%)
Jan 07, 2014 6.837 6.933 6.837 6.905 329,169 +0.06(+0.93%)
Jan 06, 2014 6.821 6.901 6.821 6.841 292,247 +0.02(+0.29%)
Jan 03, 2014 6.849 6.877 6.809 6.821 309,802 -0.04(-0.58%)
Jan 02, 2014 6.837 6.877 6.817 6.861 567,443 -0.00(-0.06%)
Dec 31, 2013 6.833 6.865 6.865 6.865 741,698 +0.02(+0.35%)
Dec 30, 2013 6.929 6.929 6.825 6.841 716,974 -0.07(-1.04%)
Dec 27, 2013 6.901 6.925 6.869 6.913 407,630 +0.03(+0.41%)
Dec 26, 2013 6.854 6.909 6.854 6.885 372,873 +0.03(+0.40%)
Dec 24, 2013 6.822 6.893 6.822 6.857 200,468 +0.00(+0.06%)
Dec 23, 2013 6.770 6.889 6.770 6.854 408,303 +0.09(+1.35%)
Dec 20, 2013 6.739 6.782 6.723 6.762 510,697 +0.03(+0.41%)
Dec 19, 2013 6.735 6.778 6.731 6.735 515,839 -0.01(-0.12%)
Dec 18, 2013 6.786 6.822 6.739 6.743 637,182 -0.05(-0.70%)
Dec 17, 2013 6.731 6.818 6.719 6.790 468,426 +0.06(+0.82%)
Dec 16, 2013 6.754 6.774 6.735 6.735 688,501 -0.04(-0.58%)
Dec 13, 2013 6.778 6.802 6.743 6.774 412,387 -0.00(-0.06%)
Dec 12, 2013 6.758 6.790 6.758 6.778 385,037 -0.00(-0.06%)
Dec 11, 2013 6.774 6.810 6.762 6.782 664,515 -0.00(-0.06%)
Dec 10, 2013 6.814 6.830 6.770 6.786 412,768 +0.00(+0.00%)
Dec 09, 2013 6.754 6.834 6.754 6.786 364,752 +0.02(+0.23%)
Dec 06, 2013 6.758 6.782 6.743 6.770 405,059 +0.00(+0.00%)
Dec 05, 2013 6.770 6.798 6.768 6.770 280,187 -0.03(-0.47%)
Dec 04, 2013 6.782 6.830 6.782 6.802 248,280 -0.02(-0.35%)
Dec 03, 2013 6.810 6.854 6.810 6.826 409,992 -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.