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 )

11.78 -0.15 (-1.26%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 7.216 7.328 7.216 7.317 530,609 +0.10(+1.39%)
Mar 30, 2011 7.216 7.270 7.209 7.216 260,527 +0.02(+0.21%)
Mar 29, 2011 7.220 7.236 7.186 7.201 332,485 -0.02(-0.32%)
Mar 28, 2011 7.294 7.294 7.205 7.224 451,595 -0.07(-0.90%)
Mar 25, 2011 7.309 7.309 7.240 7.290 205,032 +0.03(+0.48%)
Mar 24, 2011 7.255 7.429 7.243 7.255 257,065 -0.02(-0.32%)
Mar 23, 2011 7.213 7.278 7.205 7.278 251,476 +0.04(+0.59%)
Mar 22, 2011 7.216 7.236 7.193 7.236 255,453 +0.01(+0.16%)
Mar 21, 2011 7.224 7.251 7.197 7.224 192,275 +0.02(+0.32%)
Mar 18, 2011 7.236 7.245 7.153 7.201 262,380 -0.03(-0.37%)
Mar 17, 2011 7.178 7.240 7.168 7.228 331,830 +0.07(+0.92%)
Mar 16, 2011 7.189 7.220 7.139 7.162 279,415 +0.02(+0.22%)
Mar 15, 2011 7.137 7.182 7.116 7.147 343,804 -0.03(-0.48%)
Mar 14, 2011 7.197 7.232 7.182 7.182 160,865 -0.03(-0.48%)
Mar 11, 2011 7.232 7.267 7.182 7.216 279,138 -0.01(-0.16%)
Mar 10, 2011 7.228 7.290 7.201 7.228 244,725 -0.03(-0.37%)
Mar 09, 2011 7.294 7.297 7.224 7.255 262,033 -0.02(-0.21%)
Mar 08, 2011 7.263 7.328 7.243 7.270 287,625 +0.00(+0.05%)
Mar 07, 2011 7.313 7.340 7.259 7.267 208,416 -0.05(-0.71%)
Mar 04, 2011 7.332 7.344 7.274 7.318 204,749 -0.03(-0.40%)
Mar 03, 2011 7.359 7.359 7.286 7.348 236,187 +0.03(+0.42%)
Mar 02, 2011 7.267 7.359 7.244 7.317 260,952 +0.03(+0.37%)
Mar 01, 2011 7.363 7.367 7.240 7.290 193,252 -0.07(-0.94%)
Feb 28, 2011 7.328 7.359 7.297 7.359 279,154 +0.07(+0.95%)
Feb 25, 2011 7.294 7.379 7.263 7.290 434,920 -0.02(-0.32%)
Feb 24, 2011 7.317 7.351 7.255 7.313 347,238 -0.01(-0.16%)
Feb 23, 2011 7.301 7.386 7.267 7.324 379,378 +0.03(+0.37%)
Feb 22, 2011 7.483 7.483 7.290 7.297 533,358 -0.21(-2.78%)
Feb 18, 2011 7.521 7.548 7.463 7.506 293,965 -0.03(-0.36%)
Feb 17, 2011 7.440 7.537 7.417 7.533 325,875 +0.08(+1.14%)
Feb 16, 2011 7.452 7.556 7.429 7.448 552,430 +0.03(+0.36%)
Feb 15, 2011 7.475 7.487 7.413 7.421 202,751 -0.02(-0.31%)
Feb 14, 2011 7.498 7.533 7.413 7.444 389,961 -0.04(-0.52%)
Feb 11, 2011 7.514 7.514 7.429 7.483 318,749 -0.02(-0.31%)
Feb 10, 2011 7.467 7.506 7.433 7.506 263,305 +0.00(+0.05%)
Feb 09, 2011 7.332 7.502 7.321 7.502 410,121 +0.14(+1.85%)
Feb 08, 2011 7.417 7.417 7.355 7.365 301,138 -0.03(-0.44%)
Feb 07, 2011 7.344 7.421 7.344 7.398 411,658 +0.02(+0.29%)
Feb 04, 2011 7.336 7.398 7.313 7.376 299,423 +0.02(+0.28%)
Feb 03, 2011 7.328 7.363 7.294 7.355 242,735 +0.01(+0.16%)
Feb 02, 2011 7.290 7.367 7.278 7.344 280,791 +0.01(+0.16%)
Feb 01, 2011 7.251 7.379 7.251 7.332 346,629 +0.04(+0.50%)
Jan 31, 2011 7.332 7.344 7.236 7.296 221,562 -0.02(-0.28%)
Jan 28, 2011 7.305 7.367 7.294 7.317 269,949 -0.02(-0.21%)
Jan 27, 2011 7.321 7.351 7.286 7.332 301,071 +0.02(+0.32%)
Jan 26, 2011 7.313 7.332 7.228 7.309 387,968 +0.03(+0.37%)
Jan 25, 2011 7.336 7.348 7.259 7.282 326,595 -0.03(-0.37%)
Jan 24, 2011 7.317 7.382 7.270 7.309 362,723 -0.03(-0.40%)
Jan 21, 2011 7.332 7.344 7.278 7.338 222,093 +0.04(+0.61%)
Jan 20, 2011 7.344 7.375 7.267 7.294 313,838 -0.10(-1.36%)
Jan 19, 2011 7.282 7.394 7.236 7.394 790,453 +0.10(+1.38%)
Jan 18, 2011 7.290 7.321 7.178 7.294 361,003 +0.02(+0.21%)
Jan 14, 2011 7.240 7.282 7.216 7.278 275,015 +0.06(+0.85%)
Jan 13, 2011 7.232 7.251 7.197 7.217 365,773 +0.00(+0.00%)
Jan 12, 2011 7.224 7.247 7.189 7.216 334,532 -0.02(-0.32%)
Jan 11, 2011 7.216 7.282 7.205 7.240 320,337 -0.02(-0.21%)
Jan 10, 2011 7.213 7.267 7.159 7.255 289,190 +0.00(+0.05%)
Jan 07, 2011 7.282 7.282 7.189 7.251 323,048 -0.00(-0.05%)
Jan 06, 2011 7.209 7.282 7.166 7.255 407,079 +0.06(+0.86%)
Jan 05, 2011 7.147 7.224 7.081 7.193 415,407 +0.06(+0.87%)
Jan 04, 2011 7.004 7.143 6.971 7.132 469,584 +0.17(+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.