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 )

12.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 28, 2023 9.941 10.07 9.941 10.02 126,715 +0.08(+0.80%)
Apr 27, 2023 9.853 9.967 9.844 9.941 86,823 +0.11(+1.16%)
Apr 26, 2023 9.915 9.924 9.800 9.827 82,342 -0.08(-0.80%)
Apr 25, 2023 9.932 9.976 9.906 9.906 78,448 -0.09(-0.88%)
Apr 24, 2023 9.941 9.998 9.941 9.994 44,142 +0.05(+0.53%)
Apr 21, 2023 9.950 9.994 9.941 9.941 45,925 -0.04(-0.44%)
Apr 20, 2023 9.976 10.05 9.950 9.985 20,759 -0.03(-0.26%)
Apr 19, 2023 10.00 10.06 10.00 10.01 35,867 -0.03(-0.26%)
Apr 18, 2023 10.03 10.06 9.985 10.04 52,421 +0.01(+0.09%)
Apr 17, 2023 10.10 10.11 9.915 10.03 177,557 -0.02(-0.18%)
Apr 14, 2023 10.06 10.09 9.976 10.05 73,646 +0.00(+0.00%)
Apr 13, 2023 9.976 10.11 9.957 10.05 52,737 +0.09(+0.88%)
Apr 12, 2023 9.888 9.976 9.888 9.959 81,792 +0.08(+0.80%)
Apr 11, 2023 9.888 9.888 9.844 9.880 47,157 +0.02(+0.18%)
Apr 10, 2023 9.739 9.862 9.730 9.862 94,439 +0.13(+1.35%)
Apr 06, 2023 9.765 9.827 9.721 9.730 122,260 -0.05(-0.54%)
Apr 05, 2023 9.827 9.862 9.774 9.783 49,575 -0.09(-0.89%)
Apr 04, 2023 9.959 9.959 9.853 9.871 54,648 -0.04(-0.44%)
Apr 03, 2023 9.888 9.950 9.888 9.915 55,087 +0.03(+0.31%)
Mar 31, 2023 9.797 9.971 9.797 9.884 138,489 +0.10(+0.98%)
Mar 30, 2023 9.710 9.814 9.710 9.788 64,103 +0.09(+0.90%)
Mar 29, 2023 9.675 9.719 9.675 9.701 86,065 +0.03(+0.36%)
Mar 28, 2023 9.588 9.675 9.570 9.666 100,442 +0.08(+0.82%)
Mar 27, 2023 9.588 9.640 9.570 9.588 67,523 +0.03(+0.27%)
Mar 24, 2023 9.588 9.610 9.536 9.562 61,506 -0.03(-0.27%)
Mar 23, 2023 9.570 9.674 9.544 9.588 77,995 +0.00(+0.00%)
Mar 22, 2023 9.719 9.736 9.544 9.588 146,455 -0.12(-1.26%)
Mar 21, 2023 9.675 9.710 9.614 9.710 186,743 +0.22(+2.29%)
Mar 20, 2023 9.536 9.575 9.492 9.492 94,429 +0.01(+0.09%)
Mar 17, 2023 9.562 9.640 9.453 9.483 55,688 -0.17(-1.71%)
Mar 16, 2023 9.527 9.649 9.457 9.649 167,720 +0.13(+1.37%)
Mar 15, 2023 9.544 9.597 9.503 9.518 83,383 -0.16(-1.62%)
Mar 14, 2023 9.597 9.675 9.534 9.675 75,504 +0.19(+2.02%)
Mar 13, 2023 9.649 9.701 9.483 9.483 103,309 -0.20(-2.07%)
Mar 10, 2023 9.832 9.867 9.684 9.684 72,671 -0.12(-1.24%)
Mar 09, 2023 10.01 10.01 9.788 9.806 119,741 -0.16(-1.57%)
Mar 08, 2023 9.989 10.03 9.954 9.962 48,849 -0.01(-0.09%)
Mar 07, 2023 10.15 10.15 9.971 9.971 55,169 -0.09(-0.87%)
Mar 06, 2023 10.03 10.08 10.02 10.06 111,188 +0.05(+0.52%)
Mar 03, 2023 9.989 10.03 9.962 10.01 103,528 +0.05(+0.52%)
Mar 02, 2023 9.971 9.971 9.928 9.954 86,880 -0.01(-0.13%)
Mar 01, 2023 10.03 10.07 9.967 9.967 76,403 -0.09(-0.86%)
Feb 28, 2023 9.975 10.08 9.975 10.05 132,288 +0.09(+0.87%)
Feb 27, 2023 9.924 10.01 9.837 9.967 51,936 +0.07(+0.70%)
Feb 24, 2023 9.846 10.00 9.846 9.898 63,324 -0.03(-0.26%)
Feb 23, 2023 9.837 9.971 9.837 9.924 52,704 +0.09(+0.97%)
Feb 22, 2023 9.872 9.872 9.803 9.829 71,969 +0.06(+0.62%)
Feb 21, 2023 9.872 10.01 9.768 9.768 225,673 -0.30(-3.00%)
Feb 17, 2023 10.12 10.13 10.03 10.07 68,103 -0.04(-0.43%)
Feb 16, 2023 10.14 10.17 10.10 10.11 97,647 -0.04(-0.43%)
Feb 15, 2023 10.22 10.26 10.15 10.16 89,888 -0.06(-0.59%)
Feb 14, 2023 10.23 10.25 10.17 10.22 120,634 -0.02(-0.17%)
Feb 13, 2023 10.29 10.30 10.21 10.23 85,824 +0.01(+0.08%)
Feb 10, 2023 10.26 10.32 10.22 10.23 83,310 -0.03(-0.25%)
Feb 09, 2023 10.40 10.43 10.25 10.25 83,464 -0.10(-1.00%)
Feb 08, 2023 10.31 10.41 10.31 10.36 96,997 +0.00(+0.00%)
Feb 07, 2023 10.32 10.37 10.31 10.36 80,355 +0.03(+0.33%)
Feb 06, 2023 10.39 10.39 10.32 10.32 99,024 -0.10(-0.99%)
Feb 03, 2023 10.46 10.48 10.40 10.42 76,588 -0.04(-0.41%)
Feb 02, 2023 10.41 10.47 10.40 10.47 223,685 +0.07(+0.66%)
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.