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 (%)
Mar 31, 2011 7.154 7.265 7.154 7.254 535,223 +0.10(+1.39%)
Mar 30, 2011 7.154 7.208 7.147 7.154 262,793 +0.02(+0.21%)
Mar 29, 2011 7.158 7.173 7.124 7.139 335,376 -0.02(-0.32%)
Mar 28, 2011 7.231 7.231 7.143 7.162 455,522 -0.06(-0.90%)
Mar 25, 2011 7.246 7.246 7.177 7.227 206,815 +0.03(+0.48%)
Mar 24, 2011 7.192 7.365 7.181 7.192 259,301 -0.02(-0.32%)
Mar 23, 2011 7.150 7.215 7.143 7.215 253,663 +0.04(+0.59%)
Mar 22, 2011 7.154 7.173 7.131 7.173 257,675 +0.01(+0.16%)
Mar 21, 2011 7.162 7.189 7.135 7.162 193,947 +0.02(+0.32%)
Mar 18, 2011 7.173 7.183 7.091 7.139 264,662 -0.03(-0.37%)
Mar 17, 2011 7.116 7.177 7.106 7.166 334,715 +0.07(+0.92%)
Mar 16, 2011 7.127 7.158 7.078 7.101 281,845 +0.02(+0.22%)
Mar 15, 2011 7.075 7.120 7.055 7.085 346,794 -0.03(-0.48%)
Mar 14, 2011 7.135 7.170 7.120 7.120 162,264 -0.03(-0.48%)
Mar 11, 2011 7.170 7.204 7.120 7.154 281,565 -0.01(-0.16%)
Mar 10, 2011 7.166 7.227 7.139 7.166 246,853 -0.03(-0.37%)
Mar 09, 2011 7.231 7.235 7.162 7.192 264,311 -0.02(-0.21%)
Mar 08, 2011 7.200 7.265 7.181 7.208 290,126 +0.00(+0.05%)
Mar 07, 2011 7.250 7.277 7.196 7.204 210,228 -0.05(-0.71%)
Mar 04, 2011 7.269 7.280 7.212 7.255 206,530 -0.03(-0.40%)
Mar 03, 2011 7.296 7.296 7.223 7.284 238,241 +0.03(+0.42%)
Mar 02, 2011 7.204 7.296 7.181 7.254 263,221 +0.03(+0.37%)
Mar 01, 2011 7.300 7.303 7.177 7.227 194,932 -0.07(-0.94%)
Feb 28, 2011 7.265 7.296 7.235 7.296 281,581 +0.07(+0.95%)
Feb 25, 2011 7.231 7.315 7.200 7.227 438,702 -0.02(-0.32%)
Feb 24, 2011 7.254 7.288 7.192 7.250 350,257 -0.01(-0.16%)
Feb 23, 2011 7.238 7.323 7.204 7.261 382,677 +0.03(+0.37%)
Feb 22, 2011 7.418 7.418 7.227 7.235 537,996 -0.21(-2.78%)
Feb 18, 2011 7.456 7.483 7.399 7.441 296,522 -0.03(-0.36%)
Feb 17, 2011 7.376 7.472 7.353 7.468 328,709 +0.08(+1.14%)
Feb 16, 2011 7.388 7.491 7.365 7.384 557,234 +0.03(+0.36%)
Feb 15, 2011 7.411 7.422 7.349 7.357 204,514 -0.02(-0.31%)
Feb 14, 2011 7.434 7.468 7.349 7.380 393,352 -0.04(-0.52%)
Feb 11, 2011 7.449 7.449 7.365 7.418 321,520 -0.02(-0.31%)
Feb 10, 2011 7.403 7.441 7.368 7.441 265,595 +0.00(+0.05%)
Feb 09, 2011 7.269 7.437 7.258 7.437 413,687 +0.14(+1.85%)
Feb 08, 2011 7.353 7.353 7.292 7.302 303,757 -0.03(-0.44%)
Feb 07, 2011 7.280 7.357 7.280 7.334 415,237 +0.02(+0.29%)
Feb 04, 2011 7.273 7.334 7.250 7.313 302,026 +0.02(+0.28%)
Feb 03, 2011 7.265 7.300 7.231 7.292 244,846 +0.01(+0.16%)
Feb 02, 2011 7.227 7.303 7.215 7.280 283,233 +0.01(+0.16%)
Feb 01, 2011 7.189 7.315 7.189 7.269 349,643 +0.04(+0.50%)
Jan 31, 2011 7.269 7.280 7.173 7.233 223,488 -0.02(-0.28%)
Jan 28, 2011 7.242 7.303 7.231 7.254 272,297 -0.02(-0.21%)
Jan 27, 2011 7.258 7.288 7.223 7.269 303,689 +0.02(+0.32%)
Jan 26, 2011 7.250 7.269 7.166 7.246 391,341 +0.03(+0.37%)
Jan 25, 2011 7.273 7.284 7.196 7.219 329,435 -0.03(-0.37%)
Jan 24, 2011 7.254 7.319 7.208 7.246 365,877 -0.03(-0.40%)
Jan 21, 2011 7.269 7.280 7.215 7.275 224,024 +0.04(+0.61%)
Jan 20, 2011 7.280 7.311 7.204 7.231 316,567 -0.10(-1.36%)
Jan 19, 2011 7.219 7.330 7.173 7.330 797,326 +0.10(+1.38%)
Jan 18, 2011 7.227 7.258 7.116 7.231 364,142 +0.02(+0.21%)
Jan 14, 2011 7.177 7.219 7.154 7.215 277,407 +0.06(+0.85%)
Jan 13, 2011 7.170 7.189 7.135 7.154 368,954 +0.00(+0.00%)
Jan 12, 2011 7.162 7.185 7.127 7.154 337,441 -0.02(-0.32%)
Jan 11, 2011 7.154 7.219 7.143 7.177 323,123 -0.02(-0.21%)
Jan 10, 2011 7.150 7.204 7.097 7.192 291,704 +0.00(+0.05%)
Jan 07, 2011 7.219 7.219 7.127 7.189 325,857 -0.00(-0.05%)
Jan 06, 2011 7.147 7.219 7.104 7.192 410,619 +0.06(+0.86%)
Jan 05, 2011 7.085 7.162 7.020 7.131 419,019 +0.06(+0.87%)
Jan 04, 2011 6.944 7.082 6.911 7.070 473,667 +0.16(+2.38%)
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.