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 29, 2019 8.807 8.862 8.795 8.837 172,098 +0.03(+0.34%)
Mar 28, 2019 8.765 8.813 8.741 8.807 62,505 +0.04(+0.48%)
Mar 27, 2019 8.783 8.783 8.750 8.765 115,213 -0.02(-0.28%)
Mar 26, 2019 8.777 8.807 8.777 8.789 92,875 +0.02(+0.28%)
Mar 25, 2019 8.783 8.789 8.716 8.765 163,729 -0.02(-0.21%)
Mar 22, 2019 8.783 8.795 8.759 8.783 203,509 +0.00(+0.00%)
Mar 21, 2019 8.777 8.819 8.777 8.783 225,508 -0.02(-0.21%)
Mar 20, 2019 8.777 8.819 8.765 8.801 278,273 +0.03(+0.34%)
Mar 19, 2019 8.771 8.783 8.765 8.771 111,617 +0.01(+0.07%)
Mar 18, 2019 8.735 8.783 8.735 8.765 216,392 +0.03(+0.35%)
Mar 15, 2019 8.771 8.771 8.735 8.735 225,662 -0.01(-0.14%)
Mar 14, 2019 8.759 8.759 8.722 8.747 141,911 -0.01(-0.14%)
Mar 13, 2019 8.747 8.783 8.729 8.759 137,905 +0.02(+0.21%)
Mar 12, 2019 8.741 8.783 8.741 8.741 81,921 +0.00(+0.00%)
Mar 11, 2019 8.722 8.747 8.710 8.741 145,933 +0.02(+0.28%)
Mar 08, 2019 8.680 8.722 8.668 8.716 87,619 +0.02(+0.21%)
Mar 07, 2019 8.735 8.747 8.698 8.698 217,166 -0.05(-0.55%)
Mar 06, 2019 8.783 8.789 8.722 8.747 207,784 -0.04(-0.41%)
Mar 05, 2019 8.777 8.789 8.680 8.783 123,416 +0.00(+0.00%)
Mar 04, 2019 8.795 8.795 8.747 8.783 118,485 -0.01(-0.07%)
Mar 01, 2019 8.789 8.795 8.777 8.789 149,284 +0.03(+0.38%)
Feb 28, 2019 8.750 8.771 8.726 8.756 228,854 -0.02(-0.27%)
Feb 27, 2019 8.762 8.804 8.756 8.780 78,602 +0.00(+0.00%)
Feb 26, 2019 8.750 8.792 8.750 8.780 99,990 +0.02(+0.21%)
Feb 25, 2019 8.774 8.798 8.756 8.762 153,599 +0.00(+0.00%)
Feb 22, 2019 8.726 8.768 8.720 8.762 115,065 +0.05(+0.62%)
Feb 21, 2019 8.720 8.720 8.696 8.708 149,967 +0.00(+0.00%)
Feb 20, 2019 8.702 8.714 8.690 8.708 218,174 +0.02(+0.21%)
Feb 19, 2019 8.684 8.708 8.667 8.690 140,942 -0.01(-0.07%)
Feb 15, 2019 8.708 8.726 8.672 8.696 343,196 +0.03(+0.35%)
Feb 14, 2019 8.678 8.696 8.660 8.666 115,539 -0.01(-0.14%)
Feb 13, 2019 8.648 8.678 8.648 8.678 96,191 +0.03(+0.35%)
Feb 12, 2019 8.582 8.654 8.570 8.648 144,087 +0.08(+0.91%)
Feb 11, 2019 8.552 8.588 8.546 8.570 69,521 +0.01(+0.14%)
Feb 08, 2019 8.546 8.576 8.540 8.558 62,111 -0.04(-0.49%)
Feb 07, 2019 8.600 8.618 8.579 8.600 129,320 -0.02(-0.21%)
Feb 06, 2019 8.588 8.618 8.588 8.618 151,920 +0.02(+0.28%)
Feb 05, 2019 8.582 8.618 8.546 8.594 107,470 +0.01(+0.14%)
Feb 04, 2019 8.552 8.588 8.552 8.582 85,436 +0.03(+0.35%)
Feb 01, 2019 8.546 8.576 8.534 8.552 150,034 +0.01(+0.11%)
Jan 31, 2019 8.447 8.543 8.429 8.543 347,031 +0.08(+0.99%)
Jan 30, 2019 8.417 8.477 8.417 8.459 132,850 +0.05(+0.64%)
Jan 29, 2019 8.394 8.429 8.394 8.405 178,669 +0.01(+0.07%)
Jan 28, 2019 8.364 8.399 8.364 8.399 81,005 -0.01(-0.07%)
Jan 25, 2019 8.399 8.423 8.399 8.405 163,722 +0.02(+0.28%)
Jan 24, 2019 8.417 8.417 8.346 8.382 237,540 +0.05(+0.57%)
Jan 23, 2019 8.316 8.342 8.310 8.334 166,359 +0.04(+0.43%)
Jan 22, 2019 8.292 8.334 8.274 8.298 139,023 -0.04(-0.43%)
Jan 18, 2019 8.358 8.376 8.334 8.334 210,860 -0.02(-0.21%)
Jan 17, 2019 8.328 8.358 8.328 8.352 130,137 +0.02(+0.29%)
Jan 16, 2019 8.310 8.340 8.304 8.328 382,743 +0.04(+0.50%)
Jan 15, 2019 8.244 8.286 8.232 8.286 233,195 +0.07(+0.87%)
Jan 14, 2019 8.203 8.280 8.203 8.215 238,149 -0.08(-1.01%)
Jan 11, 2019 8.292 8.307 8.256 8.298 109,875 -0.04(-0.43%)
Jan 10, 2019 8.292 8.334 8.280 8.334 289,947 +0.04(+0.43%)
Jan 09, 2019 8.298 8.322 8.274 8.298 235,960 -0.01(-0.07%)
Jan 08, 2019 8.268 8.319 8.262 8.304 162,801 +0.06(+0.72%)
Jan 07, 2019 8.101 8.250 8.101 8.244 235,770 +0.15(+1.92%)
Jan 04, 2019 8.107 8.131 8.012 8.089 550,886 +0.17(+2.18%)
Jan 03, 2019 7.857 7.929 7.857 7.917 456,310 +0.02(+0.23%)
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.