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 )

12.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 30, 2013 7.287 7.360 7.287 7.318 256,875 +0.01(+0.16%)
Apr 29, 2013 7.330 7.330 7.287 7.307 122,856 +0.00(+0.05%)
Apr 26, 2013 7.276 7.310 7.246 7.303 151,431 +0.01(+0.16%)
Apr 25, 2013 7.268 7.310 7.253 7.291 257,505 +0.02(+0.32%)
Apr 24, 2013 7.226 7.268 7.203 7.268 243,112 +0.05(+0.64%)
Apr 23, 2013 7.230 7.245 7.199 7.222 179,773 +0.03(+0.48%)
Apr 22, 2013 7.253 7.253 7.169 7.188 284,679 -0.00(-0.05%)
Apr 19, 2013 7.192 7.257 7.192 7.192 175,172 -0.02(-0.21%)
Apr 18, 2013 7.238 7.238 7.180 7.207 178,709 -0.02(-0.26%)
Apr 17, 2013 7.257 7.261 7.177 7.226 245,282 -0.03(-0.42%)
Apr 16, 2013 7.268 7.299 7.222 7.257 306,258 +0.03(+0.37%)
Apr 15, 2013 7.326 7.326 7.203 7.230 338,072 -0.09(-1.20%)
Apr 12, 2013 7.253 7.318 7.253 7.318 177,342 +0.02(+0.26%)
Apr 11, 2013 7.249 7.303 7.226 7.299 219,139 +0.05(+0.69%)
Apr 10, 2013 7.226 7.264 7.207 7.249 349,765 +0.01(+0.11%)
Apr 09, 2013 7.276 7.276 7.222 7.242 257,294 -0.02(-0.21%)
Apr 08, 2013 7.203 7.284 7.203 7.257 152,586 +0.03(+0.42%)
Apr 05, 2013 7.154 7.234 7.134 7.226 355,672 -0.00(-0.00%)
Apr 04, 2013 7.192 7.245 7.176 7.226 212,828 +0.03(+0.48%)
Apr 03, 2013 7.180 7.245 7.150 7.192 325,179 -0.02(-0.27%)
Apr 02, 2013 7.257 7.276 7.207 7.211 178,646 -0.02(-0.32%)
Apr 01, 2013 7.230 7.280 7.208 7.234 130,411 -0.03(-0.37%)
Mar 28, 2013 7.287 7.310 7.261 7.261 316,694 -0.03(-0.37%)
Mar 27, 2013 7.291 7.305 7.238 7.287 164,209 -0.00(-0.05%)
Mar 26, 2013 7.249 7.314 7.245 7.291 223,034 +0.04(+0.53%)
Mar 25, 2013 7.261 7.272 7.211 7.253 363,504 -0.01(-0.11%)
Mar 22, 2013 7.238 7.268 7.219 7.261 247,948 +0.01(+0.16%)
Mar 21, 2013 7.222 7.268 7.180 7.249 312,903 +0.05(+0.69%)
Mar 20, 2013 7.215 7.261 7.184 7.199 216,647 -0.03(-0.42%)
Mar 19, 2013 7.268 7.322 7.211 7.230 253,613 -0.05(-0.74%)
Mar 18, 2013 7.192 7.284 7.192 7.284 293,530 +0.08(+1.06%)
Mar 15, 2013 7.314 7.345 7.173 7.207 678,991 -0.08(-1.15%)
Mar 14, 2013 7.280 7.310 7.242 7.291 268,249 -0.02(-0.21%)
Mar 13, 2013 7.326 7.345 7.280 7.307 284,993 +0.01(+0.16%)
Mar 12, 2013 7.287 7.330 7.242 7.295 544,794 +0.02(+0.26%)
Mar 11, 2013 7.192 7.284 7.180 7.276 309,027 +0.06(+0.79%)
Mar 08, 2013 7.226 7.230 7.188 7.219 198,017 +0.01(+0.16%)
Mar 07, 2013 7.192 7.268 7.192 7.207 251,002 -0.00(-0.05%)
Mar 06, 2013 7.261 7.264 7.127 7.211 436,667 -0.01(-0.11%)
Mar 05, 2013 7.330 7.330 7.203 7.219 228,594 -0.08(-1.05%)
Mar 04, 2013 7.249 7.295 7.211 7.295 391,444 +0.05(+0.74%)
Mar 01, 2013 7.215 7.249 7.188 7.242 230,962 -0.01(-0.11%)
Feb 28, 2013 7.234 7.249 7.199 7.249 286,054 +0.01(+0.16%)
Feb 27, 2013 7.249 7.249 7.196 7.238 381,236 +0.03(+0.37%)
Feb 26, 2013 7.192 7.240 7.173 7.211 542,360 -0.01(-0.11%)
Feb 22, 2013 7.199 7.222 7.186 7.219 257,362 +0.05(+0.64%)
Feb 21, 2013 7.238 7.238 7.165 7.173 330,752 -0.04(-0.53%)
Feb 20, 2013 7.249 7.249 7.184 7.211 463,713 -0.02(-0.21%)
Feb 19, 2013 7.215 7.238 7.173 7.226 353,748 +0.05(+0.64%)
Feb 15, 2013 7.249 7.257 7.154 7.180 269,149 -0.03(-0.42%)
Feb 14, 2013 7.176 7.238 7.173 7.211 258,899 +0.00(+0.00%)
Feb 13, 2013 7.276 7.276 7.173 7.211 198,082 -0.02(-0.32%)
Feb 12, 2013 7.222 7.249 7.188 7.234 299,937 +0.05(+0.64%)
Feb 11, 2013 7.173 7.207 7.173 7.188 179,417 -0.01(-0.16%)
Feb 08, 2013 7.184 7.242 7.143 7.199 414,693 +0.06(+0.80%)
Feb 07, 2013 7.146 7.146 7.100 7.142 353,929 -0.00(-0.05%)
Feb 06, 2013 7.188 7.188 7.096 7.146 330,060 +0.03(+0.48%)
Feb 04, 2013 7.123 7.157 7.077 7.112 406,984 -0.05(-0.64%)
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.