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 )

12.05 +0.16 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2013 7.352 7.375 7.325 7.325 313,905 -0.03(-0.37%)
Mar 27, 2013 7.356 7.369 7.302 7.352 162,763 -0.00(-0.05%)
Mar 26, 2013 7.314 7.379 7.310 7.356 221,069 +0.04(+0.53%)
Mar 25, 2013 7.325 7.336 7.275 7.317 360,303 -0.01(-0.11%)
Mar 22, 2013 7.302 7.333 7.283 7.325 245,765 +0.01(+0.16%)
Mar 21, 2013 7.287 7.333 7.244 7.314 310,148 +0.05(+0.69%)
Mar 20, 2013 7.279 7.325 7.248 7.263 214,739 -0.03(-0.42%)
Mar 19, 2013 7.333 7.387 7.275 7.294 251,380 -0.05(-0.74%)
Mar 18, 2013 7.256 7.348 7.256 7.348 290,945 +0.08(+1.06%)
Mar 15, 2013 7.379 7.410 7.236 7.271 673,011 -0.08(-1.15%)
Mar 14, 2013 7.344 7.375 7.306 7.356 265,887 -0.02(-0.21%)
Mar 13, 2013 7.391 7.410 7.344 7.371 282,483 +0.01(+0.16%)
Mar 12, 2013 7.352 7.395 7.306 7.360 539,996 +0.02(+0.26%)
Mar 11, 2013 7.256 7.348 7.244 7.341 306,305 +0.06(+0.79%)
Mar 08, 2013 7.290 7.294 7.252 7.283 196,273 +0.01(+0.16%)
Mar 07, 2013 7.256 7.333 7.256 7.271 248,791 -0.00(-0.05%)
Mar 06, 2013 7.325 7.329 7.190 7.275 432,822 -0.01(-0.11%)
Mar 05, 2013 7.395 7.395 7.267 7.283 226,581 -0.08(-1.05%)
Mar 04, 2013 7.314 7.360 7.275 7.360 387,996 +0.05(+0.74%)
Mar 01, 2013 7.279 7.314 7.252 7.306 228,928 -0.01(-0.11%)
Feb 28, 2013 7.298 7.314 7.263 7.314 283,535 +0.01(+0.16%)
Feb 27, 2013 7.314 7.314 7.260 7.302 377,878 +0.03(+0.37%)
Feb 26, 2013 7.256 7.305 7.236 7.275 537,584 -0.01(-0.11%)
Feb 22, 2013 7.263 7.287 7.250 7.283 255,095 +0.05(+0.64%)
Feb 21, 2013 7.302 7.302 7.229 7.236 327,839 -0.04(-0.53%)
Feb 20, 2013 7.314 7.314 7.248 7.275 459,629 -0.02(-0.21%)
Feb 19, 2013 7.279 7.302 7.236 7.290 350,633 +0.05(+0.64%)
Feb 15, 2013 7.314 7.321 7.217 7.244 266,778 -0.03(-0.42%)
Feb 14, 2013 7.240 7.302 7.236 7.275 256,619 +0.00(+0.00%)
Feb 13, 2013 7.341 7.341 7.236 7.275 196,338 -0.02(-0.32%)
Feb 12, 2013 7.287 7.314 7.252 7.298 297,296 +0.05(+0.64%)
Feb 11, 2013 7.236 7.271 7.236 7.252 177,837 -0.01(-0.16%)
Feb 08, 2013 7.248 7.306 7.207 7.263 411,041 +0.06(+0.80%)
Feb 07, 2013 7.209 7.209 7.163 7.206 350,812 -0.00(-0.05%)
Feb 06, 2013 7.252 7.252 7.159 7.209 327,153 +0.03(+0.48%)
Feb 04, 2013 7.186 7.221 7.140 7.175 403,400 -0.05(-0.64%)
Feb 01, 2013 7.294 7.294 7.209 7.221 290,069 -0.05(-0.64%)
Jan 31, 2013 7.321 7.321 7.260 7.267 289,777 -0.02(-0.32%)
Jan 30, 2013 7.310 7.322 7.263 7.290 297,174 -0.03(-0.42%)
Jan 29, 2013 7.294 7.333 7.279 7.321 328,640 +0.03(+0.37%)
Jan 28, 2013 7.379 7.379 7.294 7.294 343,920 -0.05(-0.68%)
Jan 25, 2013 7.348 7.348 7.329 7.344 182,644 +0.03(+0.37%)
Jan 24, 2013 7.337 7.352 7.314 7.317 357,406 +0.00(+0.00%)
Jan 23, 2013 7.329 7.341 7.314 7.317 332,094 +0.00(+0.05%)
Jan 22, 2013 7.298 7.344 7.283 7.314 311,150 +0.02(+0.21%)
Jan 18, 2013 7.298 7.329 7.275 7.298 278,866 -0.03(-0.37%)
Jan 17, 2013 7.321 7.325 7.279 7.325 331,856 +0.02(+0.26%)
Jan 16, 2013 7.240 7.460 7.229 7.306 622,094 +0.06(+0.85%)
Jan 15, 2013 7.225 7.252 7.209 7.244 343,212 +0.02(+0.27%)
Jan 14, 2013 7.206 7.232 7.202 7.225 215,745 +0.01(+0.16%)
Jan 11, 2013 7.233 7.233 7.198 7.213 188,787 -0.00(-0.05%)
Jan 10, 2013 7.248 7.248 7.190 7.217 361,148 -0.03(-0.37%)
Jan 09, 2013 7.213 7.244 7.198 7.244 274,971 +0.04(+0.54%)
Jan 08, 2013 7.182 7.213 7.167 7.206 288,937 +0.04(+0.59%)
Jan 07, 2013 7.213 7.233 7.159 7.163 390,776 -0.05(-0.70%)
Jan 04, 2013 7.101 7.221 7.079 7.213 555,434 +0.10(+1.47%)
Jan 03, 2013 7.109 7.132 7.074 7.109 366,135 +0.00(+0.05%)
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.