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 (%)
Apr 29, 2011 7.333 7.391 7.333 7.387 311,889 +0.07(+0.90%)
Apr 28, 2011 7.329 7.344 7.310 7.321 378,642 -0.01(-0.11%)
Apr 27, 2011 7.279 7.333 7.275 7.329 327,547 +0.05(+0.69%)
Apr 26, 2011 7.283 7.308 7.240 7.279 500,342 +0.02(+0.32%)
Apr 25, 2011 7.356 7.356 7.256 7.256 728,387 -0.12(-1.62%)
Apr 21, 2011 7.391 7.391 7.314 7.375 390,753 -0.01(-0.10%)
Apr 20, 2011 7.449 7.449 7.341 7.383 396,746 -0.01(-0.10%)
Apr 19, 2011 7.368 7.399 7.337 7.391 373,883 +0.03(+0.47%)
Apr 18, 2011 7.298 7.360 7.283 7.356 290,072 +0.05(+0.74%)
Apr 15, 2011 7.321 7.321 7.260 7.302 239,795 +0.02(+0.26%)
Apr 14, 2011 7.325 7.325 7.263 7.283 273,261 -0.03(-0.42%)
Apr 13, 2011 7.348 7.368 7.314 7.314 311,096 -0.05(-0.68%)
Apr 12, 2011 7.310 7.379 7.283 7.364 314,485 +0.05(+0.74%)
Apr 11, 2011 7.283 7.310 7.260 7.310 221,344 +0.03(+0.37%)
Apr 08, 2011 7.279 7.314 7.271 7.283 330,418 +0.02(+0.21%)
Apr 07, 2011 7.287 7.287 7.240 7.267 284,602 -0.02(-0.26%)
Apr 06, 2011 7.275 7.290 7.225 7.287 289,810 +0.05(+0.69%)
Apr 05, 2011 7.217 7.267 7.202 7.236 370,569 +0.00(+0.05%)
Apr 04, 2011 7.329 7.329 7.229 7.233 343,655 -0.07(-0.95%)
Apr 01, 2011 7.260 7.304 7.230 7.302 255,476 -0.02(-0.21%)
Mar 31, 2011 7.217 7.329 7.217 7.317 530,559 +0.10(+1.39%)
Mar 30, 2011 7.217 7.271 7.209 7.217 260,503 +0.02(+0.21%)
Mar 29, 2011 7.221 7.236 7.186 7.202 332,454 -0.02(-0.32%)
Mar 28, 2011 7.294 7.294 7.206 7.225 451,552 -0.07(-0.90%)
Mar 25, 2011 7.310 7.310 7.240 7.290 205,012 +0.03(+0.48%)
Mar 24, 2011 7.256 7.429 7.244 7.256 257,041 -0.02(-0.32%)
Mar 23, 2011 7.213 7.279 7.206 7.279 251,452 +0.04(+0.59%)
Mar 22, 2011 7.217 7.236 7.194 7.236 255,429 +0.01(+0.16%)
Mar 21, 2011 7.225 7.252 7.198 7.225 192,257 +0.02(+0.32%)
Mar 18, 2011 7.236 7.246 7.153 7.202 262,355 -0.03(-0.37%)
Mar 17, 2011 7.179 7.240 7.168 7.229 331,799 +0.07(+0.92%)
Mar 16, 2011 7.190 7.221 7.140 7.163 279,389 +0.02(+0.22%)
Mar 15, 2011 7.137 7.182 7.117 7.148 343,772 -0.03(-0.48%)
Mar 14, 2011 7.198 7.233 7.182 7.182 160,850 -0.03(-0.48%)
Mar 11, 2011 7.233 7.267 7.182 7.217 279,112 -0.01(-0.16%)
Mar 10, 2011 7.229 7.290 7.202 7.229 244,702 -0.03(-0.37%)
Mar 09, 2011 7.294 7.298 7.225 7.256 262,008 -0.02(-0.21%)
Mar 08, 2011 7.263 7.329 7.244 7.271 287,598 +0.00(+0.05%)
Mar 07, 2011 7.314 7.341 7.260 7.267 208,396 -0.05(-0.71%)
Mar 04, 2011 7.333 7.344 7.275 7.319 204,730 -0.03(-0.40%)
Mar 03, 2011 7.360 7.360 7.287 7.348 236,165 +0.03(+0.42%)
Mar 02, 2011 7.267 7.360 7.245 7.317 260,928 +0.03(+0.37%)
Mar 01, 2011 7.364 7.368 7.240 7.290 193,233 -0.07(-0.94%)
Feb 28, 2011 7.329 7.360 7.298 7.360 279,127 +0.07(+0.95%)
Feb 25, 2011 7.294 7.379 7.263 7.290 434,879 -0.02(-0.32%)
Feb 24, 2011 7.317 7.352 7.256 7.314 347,205 -0.01(-0.16%)
Feb 23, 2011 7.302 7.387 7.267 7.325 379,342 +0.03(+0.37%)
Feb 22, 2011 7.483 7.483 7.290 7.298 533,308 -0.21(-2.78%)
Feb 18, 2011 7.522 7.549 7.464 7.507 293,938 -0.03(-0.36%)
Feb 17, 2011 7.441 7.537 7.418 7.534 325,844 +0.08(+1.14%)
Feb 16, 2011 7.453 7.557 7.429 7.449 552,379 +0.03(+0.36%)
Feb 15, 2011 7.476 7.487 7.414 7.422 202,732 -0.02(-0.31%)
Feb 14, 2011 7.499 7.534 7.414 7.445 389,924 -0.04(-0.52%)
Feb 11, 2011 7.514 7.514 7.429 7.483 318,719 -0.02(-0.31%)
Feb 10, 2011 7.468 7.507 7.433 7.507 263,280 +0.00(+0.05%)
Feb 09, 2011 7.333 7.503 7.321 7.503 410,082 +0.14(+1.85%)
Feb 08, 2011 7.418 7.418 7.356 7.366 301,110 -0.03(-0.44%)
Feb 07, 2011 7.344 7.422 7.344 7.399 411,619 +0.02(+0.29%)
Feb 04, 2011 7.337 7.399 7.314 7.377 299,395 +0.02(+0.28%)
Feb 03, 2011 7.329 7.364 7.294 7.356 242,712 +0.01(+0.16%)
Feb 02, 2011 7.290 7.368 7.279 7.344 280,765 +0.01(+0.16%)
Feb 01, 2011 7.252 7.379 7.252 7.333 346,596 +0.04(+0.50%)
Jan 31, 2011 7.333 7.344 7.236 7.297 221,541 -0.02(-0.28%)
Jan 28, 2011 7.306 7.368 7.294 7.317 269,924 -0.02(-0.21%)
Jan 27, 2011 7.321 7.352 7.287 7.333 301,043 +0.02(+0.32%)
Jan 26, 2011 7.314 7.333 7.229 7.310 387,931 +0.03(+0.37%)
Jan 25, 2011 7.337 7.348 7.260 7.283 326,565 -0.03(-0.37%)
Jan 24, 2011 7.317 7.383 7.271 7.310 362,689 -0.03(-0.40%)
Jan 21, 2011 7.333 7.344 7.279 7.339 222,072 +0.04(+0.61%)
Jan 20, 2011 7.344 7.375 7.267 7.294 313,809 -0.10(-1.36%)
Jan 19, 2011 7.283 7.395 7.236 7.395 790,378 +0.10(+1.38%)
Jan 18, 2011 7.290 7.321 7.179 7.294 360,969 +0.02(+0.21%)
Jan 14, 2011 7.240 7.282 7.217 7.279 274,989 +0.06(+0.85%)
Jan 13, 2011 7.233 7.252 7.198 7.217 365,739 +0.00(+0.00%)
Jan 12, 2011 7.225 7.248 7.190 7.217 334,501 -0.02(-0.32%)
Jan 11, 2011 7.217 7.283 7.206 7.240 320,307 -0.02(-0.21%)
Jan 10, 2011 7.213 7.267 7.159 7.256 289,163 +0.00(+0.05%)
Jan 07, 2011 7.283 7.283 7.190 7.252 323,017 -0.00(-0.05%)
Jan 06, 2011 7.209 7.283 7.167 7.256 407,041 +0.06(+0.86%)
Jan 05, 2011 7.148 7.225 7.082 7.194 415,368 +0.06(+0.87%)
Jan 04, 2011 7.005 7.144 6.972 7.132 469,540 +0.17(+2.38%)
Jan 03, 2011 7.043 7.043 6.932 6.966 525,258 -0.05(-0.66%)
Dec 31, 2010 6.989 7.051 6.981 7.013 831,703 +0.02(+0.28%)
Dec 30, 2010 7.016 7.094 6.989 6.993 636,638 -0.05(-0.77%)
Dec 29, 2010 7.024 7.105 6.947 7.047 753,679 -0.01(-0.11%)
Dec 28, 2010 7.140 7.165 7.013 7.055 730,152 -0.05(-0.71%)
Dec 27, 2010 7.217 7.229 7.063 7.105 499,653 -0.08(-1.18%)
Dec 23, 2010 7.051 7.194 7.001 7.190 452,319 +0.17(+2.48%)
Dec 22, 2010 7.005 7.078 6.966 7.016 528,546 +0.02(+0.33%)
Dec 21, 2010 7.217 7.217 6.951 6.993 597,536 +0.03(+0.39%)
Dec 20, 2010 7.047 7.094 6.928 6.966 917,944 -0.04(-0.62%)
Dec 17, 2010 7.036 7.059 6.962 7.009 522,957 -0.02(-0.26%)
Dec 16, 2010 7.059 7.086 6.951 7.028 703,039 +0.00(+0.05%)
Dec 15, 2010 7.094 7.109 6.964 7.024 718,536 -0.04(-0.55%)
Dec 14, 2010 7.094 7.163 7.059 7.063 559,693 -0.04(-0.60%)
Dec 13, 2010 7.148 7.155 7.043 7.105 523,623 -0.06(-0.81%)
Dec 10, 2010 7.221 7.221 7.047 7.163 617,707 -0.03(-0.38%)
Dec 09, 2010 7.206 7.294 7.101 7.190 506,032 -0.05(-0.69%)
Dec 08, 2010 7.206 7.298 7.101 7.240 606,193 -0.02(-0.32%)
Dec 07, 2010 7.260 7.321 7.179 7.263 467,477 +0.02(+0.21%)
Dec 06, 2010 7.391 7.395 7.246 7.248 349,392 -0.12(-1.68%)
Dec 03, 2010 7.429 7.441 7.329 7.371 252,180 -0.09(-1.24%)
Dec 02, 2010 7.333 7.510 7.163 7.464 630,450 +0.15(+2.06%)
Dec 01, 2010 7.406 7.406 7.244 7.314 350,172 -0.12(-1.66%)
Nov 30, 2010 7.271 7.444 7.198 7.437 400,076 +0.19(+2.66%)
Nov 29, 2010 7.371 7.371 7.217 7.244 353,944 -0.13(-1.73%)
Nov 26, 2010 7.379 7.406 7.344 7.371 56,873 -0.00(-0.05%)
Nov 24, 2010 7.333 7.375 7.375 7.375 230,008 +0.10(+1.38%)
Nov 23, 2010 7.341 7.360 7.144 7.275 400,470 -0.06(-0.79%)
Nov 22, 2010 7.487 7.487 7.240 7.333 421,962 -0.09(-1.20%)
Nov 19, 2010 7.371 7.422 7.317 7.422 245,861 +0.13(+1.75%)
Nov 18, 2010 7.526 7.526 7.260 7.294 422,499 -0.04(-0.58%)
Nov 17, 2010 7.294 7.375 7.233 7.337 346,594 +0.07(+1.01%)
Nov 16, 2010 7.043 7.325 6.843 7.263 821,300 -0.06(-0.79%)
Nov 15, 2010 7.603 7.681 7.171 7.321 666,697 -0.25(-3.26%)
Nov 12, 2010 7.738 7.746 7.549 7.568 272,787 -0.17(-2.19%)
Nov 11, 2010 7.723 7.765 7.723 7.738 179,866 +0.01(+0.11%)
Nov 10, 2010 7.773 7.773 7.719 7.730 206,634 -0.03(-0.36%)
Nov 09, 2010 7.754 7.757 7.723 7.757 257,691 -0.02(-0.20%)
Nov 08, 2010 7.754 7.773 7.673 7.773 322,341 +0.03(+0.40%)
Nov 05, 2010 7.746 7.773 7.727 7.742 189,917 +0.02(+0.20%)
Nov 04, 2010 7.730 7.792 7.723 7.727 300,281 -0.01(-0.15%)
Nov 03, 2010 7.723 7.746 7.719 7.738 268,843 +0.02(+0.25%)
Nov 02, 2010 7.723 7.723 7.719 7.719 590,322 +0.00(+0.00%)
Nov 01, 2010 7.719 7.727 7.719 7.719 1,607,422 -0.00(-0.05%)
Oct 29, 2010 7.719 7.738 7.719 7.723 163,786 +0.00(+0.05%)
Oct 28, 2010 7.723 7.734 7.719 7.719 202,002 -0.00(-0.05%)
Oct 27, 2010 7.754 7.769 7.719 7.723 244,474 -0.02(-0.20%)
Oct 25, 2010 7.738 7.777 7.727 7.738 221,393 +0.01(+0.15%)
Oct 22, 2010 7.754 7.792 7.727 7.727 115,323 -0.00(-0.05%)
Oct 21, 2010 7.904 7.904 7.727 7.730 103,482 +0.00(+0.05%)
Oct 20, 2010 7.792 7.792 7.727 7.727 88,769 -0.06(-0.79%)
Oct 19, 2010 7.773 7.796 7.734 7.788 116,250 +0.02(+0.20%)
Oct 18, 2010 7.773 7.796 7.746 7.773 87,769 +0.02(+0.20%)
Oct 15, 2010 7.781 7.788 7.735 7.757 108,177 +0.02(+0.20%)
Oct 14, 2010 7.738 7.815 7.723 7.742 119,785 +0.01(+0.15%)
Oct 13, 2010 7.815 7.815 7.719 7.730 126,819 -0.10(-1.23%)
Oct 12, 2010 7.738 7.842 7.730 7.827 75,739 +0.09(+1.20%)
Oct 11, 2010 7.750 7.777 7.719 7.734 114,460 +0.01(+0.10%)
Oct 08, 2010 7.727 7.757 7.723 7.727 82,647 -0.02(-0.30%)
Oct 07, 2010 7.738 7.761 7.738 7.750 43,452 +0.00(+0.00%)
Oct 06, 2010 7.788 7.792 7.730 7.750 97,618 -0.03(-0.35%)
Oct 05, 2010 7.738 7.796 7.723 7.777 234,450 +0.06(+0.75%)
Oct 04, 2010 7.777 7.788 7.719 7.719 189,357 -0.06(-0.74%)
Oct 01, 2010 7.777 7.796 7.754 7.777 130,115 +0.02(+0.20%)
Sep 30, 2010 7.734 7.765 7.719 7.761 226,679 +0.04(+0.50%)
Sep 29, 2010 7.719 7.723 7.719 7.723 177,330 +0.00(+0.05%)
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.