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 31, 2020 7.838 8.102 7.838 8.029 219,705 +0.11(+1.42%)
Mar 30, 2020 7.799 7.977 7.587 7.917 237,805 +0.09(+1.10%)
Mar 27, 2020 7.746 7.990 7.700 7.832 184,457 -0.21(-2.63%)
Mar 26, 2020 7.442 8.062 7.442 8.043 522,406 +0.59(+7.88%)
Mar 25, 2020 6.961 7.574 6.961 7.455 276,703 +0.58(+8.45%)
Mar 24, 2020 6.637 6.921 6.637 6.875 409,867 +0.49(+7.64%)
Mar 23, 2020 7.007 7.007 6.301 6.387 487,279 -0.57(-8.25%)
Mar 20, 2020 7.027 7.376 6.716 6.961 607,026 +0.05(+0.67%)
Mar 19, 2020 6.598 7.165 6.340 6.914 552,142 +0.24(+3.56%)
Mar 18, 2020 7.587 7.597 6.578 6.677 566,441 -1.16(-14.81%)
Mar 17, 2020 7.746 7.970 7.614 7.838 322,816 +0.15(+1.97%)
Mar 16, 2020 7.851 8.023 7.601 7.686 555,252 -0.77(-9.06%)
Mar 13, 2020 8.254 8.472 8.155 8.452 351,938 +0.42(+5.26%)
Mar 12, 2020 8.445 8.445 7.766 8.029 424,553 -0.75(-8.50%)
Mar 11, 2020 8.881 8.970 8.755 8.775 404,734 -0.28(-3.13%)
Mar 10, 2020 9.191 9.263 8.762 9.059 509,276 -0.01(-0.15%)
Mar 09, 2020 9.461 9.461 8.920 9.072 446,139 -0.72(-7.34%)
Mar 06, 2020 9.791 9.791 9.639 9.791 224,470 -0.13(-1.26%)
Mar 05, 2020 9.976 10.04 9.877 9.916 272,651 -0.23(-2.28%)
Mar 04, 2020 9.923 10.16 9.913 10.15 243,087 +0.34(+3.50%)
Mar 03, 2020 9.765 9.982 9.765 9.804 275,347 +0.07(+0.68%)
Mar 02, 2020 9.488 9.878 9.480 9.738 351,991 +0.34(+3.65%)
Feb 28, 2020 9.709 9.785 9.376 9.395 651,121 -0.52(-5.22%)
Feb 27, 2020 10.02 10.05 9.860 9.912 477,168 -0.19(-1.88%)
Feb 26, 2020 10.04 10.12 10.04 10.10 111,151 +0.07(+0.65%)
Feb 25, 2020 10.24 10.26 9.998 10.04 269,438 -0.22(-2.11%)
Feb 24, 2020 10.29 10.35 10.22 10.25 126,862 -0.15(-1.45%)
Feb 21, 2020 10.45 10.48 10.40 10.40 337,856 -0.05(-0.44%)
Feb 20, 2020 10.46 10.47 10.44 10.45 145,152 -0.01(-0.06%)
Feb 19, 2020 10.41 10.46 10.41 10.46 79,968 +0.06(+0.57%)
Feb 18, 2020 10.35 10.40 10.35 10.40 161,556 +0.05(+0.44%)
Feb 14, 2020 10.34 10.36 10.34 10.35 77,438 -0.01(-0.06%)
Feb 13, 2020 10.32 10.38 10.32 10.36 312,006 +0.01(+0.06%)
Feb 12, 2020 10.34 10.36 10.31 10.35 219,070 +0.04(+0.38%)
Feb 11, 2020 10.31 10.33 10.31 10.31 200,155 +0.00(+0.00%)
Feb 10, 2020 10.27 10.32 10.27 10.31 165,306 +0.03(+0.32%)
Feb 07, 2020 10.27 10.29 10.25 10.28 205,737 +0.01(+0.06%)
Feb 06, 2020 10.28 10.30 10.25 10.27 111,367 -0.01(-0.06%)
Feb 05, 2020 10.24 10.29 10.23 10.28 150,973 +0.05(+0.45%)
Feb 04, 2020 10.22 10.24 10.22 10.23 108,436 +0.03(+0.32%)
Feb 03, 2020 10.21 10.25 10.15 10.20 199,306 +0.03(+0.26%)
Jan 31, 2020 10.22 10.25 10.17 10.17 150,896 -0.08(-0.76%)
Jan 30, 2020 10.20 10.27 10.20 10.25 258,037 -0.01(-0.13%)
Jan 29, 2020 10.29 10.29 10.27 10.27 202,144 +0.00(+0.00%)
Jan 28, 2020 10.12 10.27 10.01 10.27 254,467 +0.12(+1.22%)
Jan 27, 2020 10.25 10.26 10.10 10.14 310,365 -0.16(-1.58%)
Jan 24, 2020 10.36 10.36 10.30 10.30 290,717 -0.05(-0.44%)
Jan 23, 2020 10.36 10.38 10.34 10.35 225,098 -0.03(-0.31%)
Jan 22, 2020 10.36 10.38 10.36 10.38 277,574 +0.02(+0.19%)
Jan 21, 2020 10.35 10.37 10.34 10.36 231,965 +0.02(+0.19%)
Jan 17, 2020 10.34 10.36 10.34 10.34 119,825 -0.02(-0.19%)
Jan 16, 2020 10.34 10.37 10.32 10.36 148,410 +0.01(+0.13%)
Jan 15, 2020 10.30 10.36 10.28 10.35 210,112 +0.06(+0.57%)
Jan 14, 2020 10.24 10.32 10.24 10.29 289,850 +0.04(+0.38%)
Jan 13, 2020 10.21 10.25 10.21 10.25 147,194 +0.02(+0.19%)
Jan 10, 2020 10.22 10.23 10.20 10.23 53,067 +0.00(+0.00%)
Jan 09, 2020 10.26 10.26 10.20 10.23 149,773 -0.02(-0.19%)
Jan 08, 2020 10.26 10.27 10.25 10.25 84,531 +0.01(+0.06%)
Jan 07, 2020 10.22 10.27 10.22 10.25 159,199 +0.04(+0.38%)
Jan 06, 2020 10.21 10.26 10.21 10.21 578,956 -0.03(-0.32%)
Jan 03, 2020 10.15 10.24 10.15 10.24 538,059 +0.06(+0.64%)
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.