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 29, 2016 7.010 7.024 6.996 7.015 151,317 +0.00(+0.07%)
Apr 28, 2016 6.996 7.029 6.996 7.010 229,860 -0.01(-0.13%)
Apr 27, 2016 7.005 7.034 6.987 7.019 206,883 +0.00(+0.07%)
Apr 26, 2016 6.968 7.024 6.968 7.015 361,139 +0.03(+0.47%)
Apr 25, 2016 6.987 6.987 6.944 6.982 364,348 -0.01(-0.20%)
Apr 22, 2016 6.968 6.996 6.963 6.996 130,276 +0.03(+0.41%)
Apr 21, 2016 6.987 6.991 6.949 6.968 166,050 -0.01(-0.20%)
Apr 20, 2016 6.977 6.987 6.958 6.982 116,030 +0.02(+0.34%)
Apr 19, 2016 6.954 6.977 6.944 6.958 194,602 +0.00(+0.07%)
Apr 18, 2016 6.841 6.954 6.841 6.954 489,572 +0.08(+1.10%)
Apr 15, 2016 6.907 6.908 6.850 6.878 303,249 -0.03(-0.41%)
Apr 14, 2016 6.925 6.925 6.878 6.907 186,231 -0.01(-0.14%)
Apr 13, 2016 6.897 6.916 6.897 6.916 164,535 +0.03(+0.48%)
Apr 12, 2016 6.883 6.892 6.869 6.883 76,800 +0.01(+0.21%)
Apr 11, 2016 6.874 6.878 6.850 6.869 195,607 +0.01(+0.21%)
Apr 08, 2016 6.817 6.858 6.817 6.855 163,301 +0.04(+0.62%)
Apr 07, 2016 6.789 6.812 6.779 6.812 131,132 -0.01(-0.14%)
Apr 06, 2016 6.798 6.822 6.770 6.822 259,087 +0.05(+0.69%)
Apr 05, 2016 6.770 6.803 6.756 6.775 130,644 -0.02(-0.28%)
Apr 04, 2016 6.817 6.845 6.784 6.794 111,181 -0.04(-0.55%)
Apr 01, 2016 6.855 6.855 6.779 6.831 231,295 -0.01(-0.14%)
Mar 31, 2016 6.827 6.843 6.803 6.841 189,141 +0.03(+0.48%)
Mar 30, 2016 6.798 6.850 6.796 6.808 237,338 +0.03(+0.48%)
Mar 29, 2016 6.761 6.784 6.742 6.775 102,228 +0.01(+0.14%)
Mar 28, 2016 6.859 6.859 6.761 6.766 307,158 -0.07(-0.96%)
Mar 24, 2016 6.855 6.831 6.831 6.831 254,545 -0.07(-0.95%)
Mar 23, 2016 6.911 6.925 6.883 6.897 137,185 -0.01(-0.14%)
Mar 22, 2016 6.915 6.925 6.873 6.906 268,506 -0.00(-0.07%)
Mar 21, 2016 6.892 6.925 6.892 6.911 170,861 -0.01(-0.20%)
Mar 18, 2016 6.934 6.943 6.887 6.925 133,887 +0.00(+0.00%)
Mar 17, 2016 6.920 6.925 6.887 6.925 137,022 +0.02(+0.27%)
Mar 16, 2016 6.906 6.948 6.850 6.906 224,233 +0.00(+0.00%)
Mar 15, 2016 6.841 6.925 6.752 6.906 639,392 +0.07(+1.10%)
Mar 14, 2016 6.836 6.836 6.798 6.831 110,298 +0.00(+0.07%)
Mar 11, 2016 6.761 6.836 6.747 6.827 181,924 +0.09(+1.32%)
Mar 10, 2016 6.733 6.752 6.714 6.738 182,482 +0.01(+0.14%)
Mar 09, 2016 6.714 6.742 6.696 6.728 220,659 +0.01(+0.21%)
Mar 08, 2016 6.686 6.724 6.677 6.714 127,794 +0.00(+0.00%)
Mar 07, 2016 6.691 6.719 6.691 6.714 219,283 +0.01(+0.21%)
Mar 04, 2016 6.710 6.719 6.700 6.700 200,396 +0.03(+0.42%)
Mar 03, 2016 6.663 6.728 6.644 6.672 401,553 +0.00(+0.07%)
Mar 02, 2016 6.658 6.672 6.611 6.667 176,645 +0.01(+0.21%)
Mar 01, 2016 6.541 6.667 6.522 6.653 369,708 +0.14(+2.16%)
Feb 29, 2016 6.383 6.536 6.383 6.513 362,072 +0.13(+2.04%)
Feb 26, 2016 6.406 6.429 6.360 6.383 187,914 -0.01(-0.22%)
Feb 25, 2016 6.369 6.401 6.350 6.397 118,368 +0.01(+0.22%)
Feb 24, 2016 6.327 6.383 6.303 6.383 127,534 +0.03(+0.51%)
Feb 23, 2016 6.374 6.378 6.313 6.350 227,317 -0.05(-0.80%)
Feb 22, 2016 6.397 6.401 6.332 6.401 325,300 +0.05(+0.81%)
Feb 19, 2016 6.285 6.350 6.276 6.350 145,209 +0.07(+1.04%)
Feb 18, 2016 6.257 6.309 6.257 6.285 245,214 +0.02(+0.37%)
Feb 17, 2016 6.234 6.278 6.234 6.262 251,996 +0.07(+1.13%)
Feb 16, 2016 6.234 6.234 6.164 6.192 312,553 +0.02(+0.30%)
Feb 12, 2016 6.127 6.174 6.174 6.174 341,803 +0.09(+1.53%)
Feb 11, 2016 6.099 6.104 6.044 6.081 266,897 -0.06(-0.91%)
Feb 10, 2016 6.160 6.183 6.132 6.137 185,604 -0.02(-0.30%)
Feb 09, 2016 6.109 6.155 6.095 6.155 232,891 -0.00(-0.08%)
Feb 08, 2016 6.220 6.220 6.150 6.160 260,934 -0.09(-1.49%)
Feb 05, 2016 6.239 6.271 6.229 6.253 246,150 -0.01(-0.15%)
Feb 04, 2016 6.276 6.295 6.246 6.262 257,774 -0.04(-0.59%)
Feb 03, 2016 6.295 6.318 6.262 6.299 240,028 +0.00(+0.07%)
Feb 02, 2016 6.309 6.309 6.255 6.295 147,093 -0.05(-0.81%)
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.