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 29, 2016 6.439 6.594 6.439 6.570 358,917 +0.13(+2.04%)
Feb 26, 2016 6.462 6.486 6.416 6.439 186,277 -0.01(-0.22%)
Feb 25, 2016 6.425 6.458 6.406 6.453 117,337 +0.01(+0.22%)
Feb 24, 2016 6.383 6.439 6.358 6.439 126,422 +0.03(+0.51%)
Feb 23, 2016 6.430 6.434 6.369 6.406 225,336 -0.05(-0.80%)
Feb 22, 2016 6.453 6.458 6.387 6.458 322,466 +0.05(+0.81%)
Feb 19, 2016 6.341 6.406 6.331 6.406 143,944 +0.07(+1.04%)
Feb 18, 2016 6.312 6.364 6.312 6.341 243,077 +0.02(+0.37%)
Feb 17, 2016 6.289 6.333 6.289 6.317 249,800 +0.07(+1.13%)
Feb 16, 2016 6.289 6.289 6.219 6.247 309,829 +0.02(+0.30%)
Feb 12, 2016 6.181 6.228 6.228 6.228 338,825 +0.09(+1.53%)
Feb 11, 2016 6.153 6.157 6.097 6.134 264,571 -0.06(-0.91%)
Feb 10, 2016 6.214 6.237 6.186 6.190 183,986 -0.02(-0.30%)
Feb 09, 2016 6.162 6.209 6.148 6.209 230,861 -0.00(-0.08%)
Feb 08, 2016 6.275 6.275 6.205 6.214 258,660 -0.09(-1.49%)
Feb 05, 2016 6.294 6.326 6.284 6.308 244,005 -0.01(-0.15%)
Feb 04, 2016 6.331 6.350 6.301 6.317 255,528 -0.04(-0.59%)
Feb 03, 2016 6.350 6.373 6.317 6.355 237,936 +0.00(+0.07%)
Feb 02, 2016 6.364 6.364 6.310 6.350 145,812 -0.05(-0.81%)
Feb 01, 2016 6.373 6.406 6.342 6.401 291,059 +0.00(+0.07%)
Jan 29, 2016 6.383 6.415 6.355 6.397 650,387 +0.04(+0.59%)
Jan 28, 2016 6.271 6.360 6.266 6.360 299,654 +0.09(+1.49%)
Jan 27, 2016 6.220 6.285 6.220 6.266 264,713 +0.03(+0.45%)
Jan 26, 2016 6.164 6.271 6.164 6.238 181,644 +0.08(+1.29%)
Jan 25, 2016 6.159 6.220 6.159 6.159 195,737 -0.03(-0.45%)
Jan 22, 2016 6.131 6.201 6.131 6.187 275,353 +0.10(+1.68%)
Jan 21, 2016 6.080 6.131 6.024 6.085 1,385,661 +0.02(+0.38%)
Jan 20, 2016 6.117 6.131 6.015 6.061 681,211 -0.08(-1.36%)
Jan 19, 2016 6.224 6.243 6.122 6.145 655,094 -0.04(-0.68%)
Jan 15, 2016 6.215 6.187 6.187 6.187 472,848 -0.10(-1.56%)
Jan 14, 2016 6.313 6.345 6.276 6.285 524,428 -0.02(-0.37%)
Jan 13, 2016 6.448 6.453 6.304 6.308 717,259 -0.15(-2.38%)
Jan 12, 2016 6.504 6.504 6.434 6.462 291,084 -0.01(-0.14%)
Jan 11, 2016 6.499 6.502 6.453 6.471 319,510 -0.00(-0.07%)
Jan 08, 2016 6.555 6.555 6.462 6.476 212,286 -0.04(-0.57%)
Jan 07, 2016 6.499 6.532 6.481 6.513 259,442 -0.01(-0.14%)
Jan 06, 2016 6.495 6.546 6.495 6.523 320,403 -0.00(-0.07%)
Jan 05, 2016 6.509 6.541 6.504 6.527 253,121 +0.03(+0.43%)
Jan 04, 2016 6.467 6.471 6.453 6.499 183,825 -0.01(-0.21%)
Dec 31, 2015 6.476 6.513 6.513 6.513 438,616 +0.04(+0.57%)
Dec 30, 2015 6.495 6.518 6.453 6.476 351,561 -0.04(-0.64%)
Dec 29, 2015 6.550 6.550 6.481 6.518 308,782 +0.00(+0.00%)
Dec 28, 2015 6.569 6.573 6.495 6.518 290,302 -0.05(-0.77%)
Dec 24, 2015 6.555 6.569 6.569 6.569 116,733 +0.01(+0.21%)
Dec 23, 2015 6.504 6.572 6.504 6.555 253,009 +0.06(+0.85%)
Dec 22, 2015 6.462 6.499 6.439 6.499 331,232 +0.03(+0.43%)
Dec 21, 2015 6.444 6.476 6.414 6.472 618,201 +0.03(+0.43%)
Dec 18, 2015 6.402 6.449 6.398 6.444 316,063 +0.05(+0.80%)
Dec 17, 2015 6.384 6.425 6.328 6.393 570,018 +0.01(+0.22%)
Dec 16, 2015 6.250 6.379 6.250 6.379 604,980 +0.14(+2.22%)
Dec 15, 2015 6.189 6.277 6.189 6.240 520,799 +0.06(+0.97%)
Dec 14, 2015 6.259 6.300 6.148 6.180 724,502 -0.10(-1.62%)
Dec 11, 2015 6.361 6.365 6.226 6.282 882,651 -0.12(-1.95%)
Dec 10, 2015 6.384 6.425 6.351 6.407 349,607 +0.03(+0.44%)
Dec 09, 2015 6.453 6.472 6.367 6.379 387,960 -0.06(-0.86%)
Dec 08, 2015 6.449 6.474 6.435 6.435 204,277 -0.06(-0.86%)
Dec 07, 2015 6.504 6.518 6.467 6.490 400,044 -0.04(-0.57%)
Dec 04, 2015 6.509 6.546 6.509 6.527 167,750 +0.01(+0.14%)
Dec 03, 2015 6.536 6.560 6.513 6.518 269,942 -0.03(-0.49%)
Dec 02, 2015 6.509 6.569 6.509 6.550 208,268 +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.