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%)
Streaming Delayed Price Updated: 12:51 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 31, 2017 8.359 8.399 8.359 8.374 308,090 +0.03(+0.36%)
Mar 30, 2017 8.359 8.369 8.344 8.344 257,225 +0.01(+0.12%)
Mar 29, 2017 8.324 8.369 8.305 8.334 253,668 +0.02(+0.24%)
Mar 28, 2017 8.299 8.334 8.294 8.314 318,290 +0.02(+0.24%)
Mar 27, 2017 8.258 8.329 8.258 8.294 203,935 +0.02(+0.18%)
Mar 24, 2017 8.314 8.344 8.274 8.279 169,006 -0.03(-0.36%)
Mar 23, 2017 8.344 8.344 8.299 8.309 121,258 -0.04(-0.48%)
Mar 22, 2017 8.299 8.349 8.238 8.349 207,124 +0.09(+1.03%)
Mar 21, 2017 8.374 8.389 8.243 8.263 395,746 -0.11(-1.26%)
Mar 20, 2017 8.349 8.404 8.334 8.369 205,240 +0.03(+0.30%)
Mar 17, 2017 8.289 8.354 8.289 8.344 328,331 +0.07(+0.85%)
Mar 16, 2017 8.379 8.379 8.269 8.274 703,261 -0.09(-1.08%)
Mar 15, 2017 8.309 8.364 8.238 8.364 385,759 +0.09(+1.03%)
Mar 14, 2017 8.294 8.304 8.228 8.279 238,082 -0.04(-0.42%)
Mar 13, 2017 8.314 8.374 8.314 8.314 202,476 +0.01(+0.06%)
Mar 10, 2017 8.324 8.349 8.294 8.309 194,513 +0.03(+0.36%)
Mar 09, 2017 8.384 8.399 8.248 8.279 428,570 -0.13(-1.55%)
Mar 08, 2017 8.520 8.520 8.409 8.409 227,349 -0.11(-1.24%)
Mar 07, 2017 8.545 8.545 8.510 8.515 172,881 -0.05(-0.59%)
Mar 06, 2017 8.500 8.565 8.500 8.565 221,484 +0.05(+0.53%)
Mar 03, 2017 8.475 8.535 8.475 8.520 253,045 +0.03(+0.30%)
Mar 02, 2017 8.550 8.595 8.485 8.495 274,824 -0.04(-0.41%)
Mar 01, 2017 8.530 8.565 8.520 8.530 191,471 +0.02(+0.25%)
Feb 28, 2017 8.449 8.519 8.449 8.509 196,581 +0.05(+0.65%)
Feb 27, 2017 8.439 8.454 8.434 8.454 164,912 +0.02(+0.24%)
Feb 24, 2017 8.394 8.447 8.389 8.434 206,245 +0.03(+0.36%)
Feb 23, 2017 8.419 8.439 8.404 8.404 120,316 +0.00(+0.00%)
Feb 22, 2017 8.389 8.434 8.374 8.404 211,212 +0.03(+0.36%)
Feb 21, 2017 8.389 8.414 8.374 8.374 186,642 -0.03(-0.42%)
Feb 17, 2017 8.409 8.409 8.409 0 -0.01(-0.12%)
Feb 16, 2017 8.419 8.434 8.379 8.419 214,028 +0.02(+0.24%)
Feb 15, 2017 8.369 8.399 8.345 8.399 168,008 +0.05(+0.60%)
Feb 14, 2017 8.299 8.379 8.274 8.349 180,516 +0.05(+0.60%)
Feb 13, 2017 8.284 8.309 8.268 8.299 171,034 +0.04(+0.54%)
Feb 10, 2017 8.269 8.284 8.239 8.254 310,605 +0.00(+0.00%)
Feb 09, 2017 8.334 8.344 8.249 8.254 273,404 -0.08(-1.02%)
Feb 08, 2017 8.344 8.369 8.314 8.339 316,781 -0.00(-0.06%)
Feb 07, 2017 8.354 8.359 8.309 8.344 195,274 -0.01(-0.12%)
Feb 06, 2017 8.319 8.354 8.289 8.354 263,349 +0.05(+0.60%)
Feb 03, 2017 8.304 8.329 8.284 8.304 300,913 +0.04(+0.54%)
Feb 02, 2017 8.254 8.269 8.239 8.259 133,164 +0.00(+0.00%)
Feb 01, 2017 8.289 8.294 8.244 8.259 144,069 -0.00(-0.06%)
Jan 31, 2017 8.254 8.278 8.230 8.264 275,103 -0.01(-0.18%)
Jan 30, 2017 8.230 8.294 8.220 8.279 262,958 +0.05(+0.60%)
Jan 27, 2017 8.254 8.279 8.230 8.230 262,501 -0.04(-0.48%)
Jan 26, 2017 8.299 8.303 8.254 8.269 139,721 +0.00(+0.00%)
Jan 25, 2017 8.230 8.339 8.230 8.269 339,871 +0.05(+0.66%)
Jan 24, 2017 8.180 8.230 8.165 8.215 226,261 +0.04(+0.49%)
Jan 23, 2017 8.150 8.195 8.150 8.175 221,164 +0.04(+0.49%)
Jan 20, 2017 8.106 8.140 8.101 8.135 138,377 +0.02(+0.24%)
Jan 19, 2017 8.086 8.116 8.086 8.116 142,396 +0.01(+0.12%)
Jan 18, 2017 8.165 8.185 8.102 8.106 319,345 -0.06(-0.73%)
Jan 17, 2017 8.200 8.205 8.130 8.165 261,982 +0.00(+0.06%)
Jan 13, 2017 8.160 8.160 8.160 0 -0.02(-0.24%)
Jan 12, 2017 8.180 8.195 8.101 8.180 326,259 -0.01(-0.12%)
Jan 11, 2017 8.180 8.195 8.180 8.190 302,520 +0.00(+0.06%)
Jan 10, 2017 8.140 8.210 8.140 8.185 273,409 +0.03(+0.31%)
Jan 09, 2017 8.116 8.175 8.116 8.160 222,717 +0.02(+0.24%)
Jan 06, 2017 8.165 8.185 8.086 8.140 298,706 -0.04(-0.55%)
Jan 05, 2017 8.195 8.200 8.140 8.185 706,296 +0.00(+0.06%)
Jan 04, 2017 8.061 8.180 8.061 8.180 784,362 +0.09(+1.10%)
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.