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 29, 2018 8.341 8.341 8.341 0 +0.03(+0.33%)
Mar 28, 2018 8.319 8.330 8.313 8.313 141,100 +0.01(+0.13%)
Mar 27, 2018 8.313 8.341 8.302 8.302 302,567 -0.03(-0.33%)
Mar 26, 2018 8.341 8.341 8.302 8.330 312,047 +0.03(+0.33%)
Mar 23, 2018 8.363 8.369 8.291 8.302 323,551 -0.02(-0.27%)
Mar 22, 2018 8.385 8.385 8.324 8.324 213,090 -0.07(-0.79%)
Mar 21, 2018 8.419 8.419 8.363 8.391 396,451 -0.02(-0.20%)
Mar 20, 2018 8.469 8.488 8.402 8.408 383,888 -0.08(-0.91%)
Mar 19, 2018 8.535 8.535 8.474 8.485 180,401 -0.08(-0.97%)
Mar 16, 2018 8.596 8.596 8.552 8.568 215,963 -0.02(-0.19%)
Mar 15, 2018 8.602 8.602 8.579 8.585 182,018 +0.00(+0.00%)
Mar 14, 2018 8.585 8.590 8.563 8.585 164,601 -0.01(-0.06%)
Mar 13, 2018 8.629 8.629 8.574 8.590 205,465 -0.02(-0.19%)
Mar 12, 2018 8.640 8.647 8.607 8.607 122,380 -0.02(-0.19%)
Mar 09, 2018 8.646 8.651 8.618 8.624 127,500 +0.01(+0.06%)
Mar 08, 2018 8.624 8.652 8.613 8.618 175,564 -0.01(-0.06%)
Mar 07, 2018 8.663 8.624 8.624 185,295 -0.04(-0.51%)
Mar 06, 2018 8.696 8.701 8.657 8.668 227,206 +0.00(+0.00%)
Mar 05, 2018 8.668 8.692 8.657 8.668 116,673 -0.03(-0.32%)
Mar 02, 2018 8.690 8.712 8.674 8.696 95,466 -0.02(-0.19%)
Mar 01, 2018 8.729 8.751 8.701 8.712 150,026 -0.01(-0.16%)
Feb 28, 2018 8.792 8.792 8.726 8.726 266,327 -0.06(-0.69%)
Feb 27, 2018 8.798 8.803 8.776 8.787 120,956 +0.01(+0.13%)
Feb 26, 2018 8.754 8.785 8.754 8.776 180,496 +0.02(+0.25%)
Feb 23, 2018 8.765 8.787 8.732 8.754 201,895 -0.01(-0.06%)
Feb 22, 2018 8.781 8.759 179,225 +0.03(+0.32%)
Feb 21, 2018 8.743 8.809 8.710 8.732 644,545 -0.19(-2.10%)
Feb 20, 2018 8.908 8.935 8.897 8.919 127,695 -0.01(-0.12%)
Feb 16, 2018 8.930 8.930 8.930 0 +0.07(+0.75%)
Feb 15, 2018 8.842 8.864 8.820 8.864 172,648 +0.05(+0.56%)
Feb 14, 2018 8.754 8.819 8.754 8.814 206,094 +0.01(+0.13%)
Feb 13, 2018 8.748 8.825 8.748 8.803 160,277 -0.01(-0.06%)
Feb 12, 2018 8.825 8.847 8.787 8.809 320,490 +0.01(+0.13%)
Feb 09, 2018 8.864 8.886 8.737 8.798 178,991 -0.06(-0.68%)
Feb 08, 2018 8.963 8.985 8.847 8.858 151,008 -0.07(-0.80%)
Feb 07, 2018 8.886 8.963 8.864 8.930 223,709 -0.01(-0.12%)
Feb 06, 2018 8.688 8.941 8.671 8.941 283,311 +0.08(+0.85%)
Feb 05, 2018 9.095 9.104 8.792 8.866 311,287 -0.25(-2.76%)
Feb 02, 2018 9.156 9.172 9.095 9.117 184,549 -0.06(-0.60%)
Feb 01, 2018 9.150 9.194 9.128 9.172 141,312 +0.00(+0.05%)
Jan 31, 2018 9.097 9.223 9.097 9.168 364,926 +0.07(+0.72%)
Jan 30, 2018 9.130 9.130 9.075 9.102 200,521 -0.05(-0.60%)
Jan 29, 2018 9.201 9.201 9.135 9.157 246,110 -0.03(-0.30%)
Jan 26, 2018 9.173 9.206 9.173 9.184 310,685 +0.02(+0.18%)
Jan 25, 2018 9.168 9.179 9.135 9.168 169,935 +0.02(+0.18%)
Jan 24, 2018 9.179 9.179 9.124 9.152 202,343 +0.01(+0.06%)
Jan 23, 2018 9.086 9.154 9.086 9.146 197,785 +0.05(+0.54%)
Jan 22, 2018 9.053 9.097 9.051 9.097 156,283 +0.04(+0.48%)
Jan 19, 2018 9.042 9.070 9.015 9.053 235,092 +0.03(+0.30%)
Jan 18, 2018 9.119 9.119 9.020 9.026 193,352 -0.08(-0.84%)
Jan 17, 2018 9.113 9.130 9.070 9.102 329,610 +0.03(+0.30%)
Jan 16, 2018 9.152 9.152 9.059 9.075 233,423 -0.02(-0.24%)
Jan 12, 2018 9.097 9.097 9.097 0 +0.01(+0.06%)
Jan 11, 2018 9.097 9.119 9.070 9.091 330,785 +0.02(+0.24%)
Jan 10, 2018 9.059 9.070 288,050 -0.07(-0.72%)
Jan 09, 2018 9.113 9.152 9.080 9.135 342,884 +0.02(+0.24%)
Jan 08, 2018 9.080 9.113 9.080 9.113 256,345 +0.03(+0.30%)
Jan 05, 2018 9.070 9.097 9.070 9.086 262,827 +0.02(+0.24%)
Jan 04, 2018 9.108 9.108 9.015 9.064 790,437 -0.02(-0.18%)
Jan 03, 2018 9.070 9.135 9.053 9.080 718,516 -0.02(-0.24%)
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.