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 )

12.10 +0.01 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 30, 2012 6.986 6.986 6.928 6.936 275,080 -0.02(-0.33%)
Mar 29, 2012 6.982 6.990 6.925 6.959 429,626 -0.01(-0.11%)
Mar 28, 2012 6.959 6.986 6.902 6.967 379,033 +0.03(+0.39%)
Mar 27, 2012 6.925 6.940 6.879 6.940 446,865 +0.03(+0.39%)
Mar 26, 2012 6.879 6.944 6.852 6.913 401,750 +0.05(+0.72%)
Mar 23, 2012 6.840 6.898 6.825 6.863 255,795 +0.00(+0.00%)
Mar 22, 2012 6.921 6.936 6.860 6.863 270,289 -0.05(-0.77%)
Mar 21, 2012 6.959 6.986 6.907 6.917 316,779 -0.06(-0.81%)
Mar 20, 2012 6.982 6.990 6.932 6.973 385,583 +0.00(+0.04%)
Mar 19, 2012 6.932 7.009 6.925 6.971 422,870 +0.05(+0.72%)
Mar 16, 2012 6.932 6.963 6.902 6.921 443,315 +0.02(+0.22%)
Mar 15, 2012 6.913 6.921 6.856 6.906 474,271 +0.03(+0.50%)
Mar 14, 2012 6.844 6.920 6.820 6.871 678,611 +0.03(+0.45%)
Mar 13, 2012 6.867 6.867 6.794 6.840 357,518 +0.03(+0.39%)
Mar 12, 2012 6.917 6.917 6.714 6.814 271,194 -0.08(-1.11%)
Mar 09, 2012 6.852 6.932 6.840 6.890 289,747 +0.03(+0.39%)
Mar 08, 2012 6.829 6.863 6.779 6.863 333,254 +0.03(+0.45%)
Mar 07, 2012 6.779 6.871 6.739 6.833 418,829 +0.03(+0.51%)
Mar 06, 2012 6.867 6.883 6.726 6.798 792,760 -0.10(-1.39%)
Mar 05, 2012 6.818 6.894 6.797 6.894 531,200 +0.08(+1.12%)
Mar 02, 2012 6.921 6.928 6.818 6.818 649,736 -0.09(-1.27%)
Mar 01, 2012 6.852 6.906 6.852 6.906 367,333 +0.02(+0.33%)
Feb 29, 2012 6.871 6.894 6.860 6.883 432,523 +0.01(+0.11%)
Feb 28, 2012 6.867 6.894 6.825 6.875 541,990 +0.03(+0.45%)
Feb 27, 2012 6.806 6.848 6.791 6.844 428,513 +0.04(+0.62%)
Feb 24, 2012 6.695 6.806 6.695 6.802 665,821 +0.10(+1.48%)
Feb 23, 2012 6.764 6.764 6.699 6.703 446,013 -0.04(-0.57%)
Feb 22, 2012 6.749 6.784 6.722 6.741 464,513 +0.00(+0.06%)
Feb 21, 2012 6.768 6.768 6.718 6.737 420,065 +0.02(+0.34%)
Feb 17, 2012 6.730 6.753 6.695 6.714 471,464 +0.03(+0.40%)
Feb 16, 2012 6.607 6.687 6.603 6.687 566,819 +0.06(+0.92%)
Feb 15, 2012 6.592 6.678 6.592 6.626 538,532 -0.02(-0.29%)
Feb 14, 2012 6.619 6.645 6.580 6.645 409,448 +0.02(+0.29%)
Feb 13, 2012 6.630 6.630 6.588 6.626 312,226 +0.03(+0.46%)
Feb 10, 2012 6.603 6.603 6.573 6.596 288,832 +0.00(+0.00%)
Feb 09, 2012 6.611 6.626 6.573 6.596 485,108 +0.01(+0.12%)
Feb 08, 2012 6.569 6.611 6.546 6.588 415,506 +0.02(+0.29%)
Feb 07, 2012 6.588 6.615 6.526 6.569 676,269 -0.02(-0.35%)
Feb 06, 2012 6.485 6.592 6.477 6.592 488,642 +0.07(+1.00%)
Feb 03, 2012 6.511 6.544 6.477 6.527 491,402 +0.02(+0.23%)
Feb 02, 2012 6.561 6.587 6.494 6.511 460,224 -0.03(-0.53%)
Feb 01, 2012 6.588 6.596 6.523 6.546 666,101 -0.03(-0.47%)
Jan 31, 2012 6.531 6.577 6.509 6.577 607,206 +0.10(+1.54%)
Jan 30, 2012 6.454 6.481 6.417 6.477 387,444 +0.03(+0.47%)
Jan 27, 2012 6.458 6.466 6.389 6.446 416,110 +0.00(+0.06%)
Jan 26, 2012 6.378 6.443 6.378 6.443 458,781 +0.06(+0.96%)
Jan 25, 2012 6.305 6.381 6.292 6.381 547,278 +0.08(+1.34%)
Jan 24, 2012 6.293 6.309 6.267 6.297 469,919 +0.03(+0.43%)
Jan 23, 2012 6.274 6.309 6.259 6.270 343,804 -0.02(-0.24%)
Jan 20, 2012 6.244 6.286 6.236 6.286 468,437 +0.02(+0.37%)
Jan 19, 2012 6.251 6.267 6.227 6.263 390,356 +0.05(+0.80%)
Jan 18, 2012 6.182 6.232 6.175 6.213 380,638 +0.03(+0.43%)
Jan 17, 2012 6.213 6.217 6.160 6.186 406,883 +0.04(+0.68%)
Jan 13, 2012 6.140 6.179 6.106 6.144 202,379 -0.01(-0.19%)
Jan 12, 2012 6.137 6.225 6.114 6.156 494,719 -0.02(-0.25%)
Jan 11, 2012 6.083 6.190 6.083 6.171 476,974 +0.07(+1.13%)
Jan 10, 2012 6.079 6.117 6.059 6.102 373,708 +0.03(+0.50%)
Jan 09, 2012 6.014 6.072 6.005 6.072 290,439 +0.07(+1.08%)
Jan 06, 2012 5.991 6.018 5.957 6.006 330,834 +0.03(+0.51%)
Jan 05, 2012 5.938 5.984 5.911 5.976 402,712 +0.03(+0.51%)
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.