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, 2019 8.896 8.926 8.878 8.920 171,698 +0.04(+0.41%)
Apr 29, 2019 8.878 8.914 8.878 8.884 188,626 -0.02(-0.20%)
Apr 26, 2019 8.896 8.908 8.884 8.902 58,116 +0.01(+0.14%)
Apr 25, 2019 8.926 8.933 8.866 8.890 108,443 -0.02(-0.27%)
Apr 24, 2019 8.920 8.933 8.908 8.914 119,874 -0.01(-0.07%)
Apr 23, 2019 8.878 8.939 8.878 8.920 161,467 +0.04(+0.48%)
Apr 22, 2019 8.854 8.890 8.847 8.878 124,277 +0.02(+0.27%)
Apr 18, 2019 8.878 8.896 8.854 8.854 106,795 -0.02(-0.27%)
Apr 17, 2019 8.866 8.890 8.854 8.878 137,887 +0.02(+0.27%)
Apr 16, 2019 8.866 8.896 8.842 8.854 114,937 -0.01(-0.14%)
Apr 15, 2019 8.848 8.878 8.821 8.866 106,362 +0.03(+0.34%)
Apr 12, 2019 8.818 8.845 8.815 8.836 55,467 +0.02(+0.27%)
Apr 11, 2019 8.812 8.818 8.811 8.812 81,476 +0.01(+0.07%)
Apr 10, 2019 8.763 8.818 8.763 8.806 108,428 +0.02(+0.28%)
Apr 09, 2019 8.775 8.794 8.769 8.782 122,772 +0.01(+0.07%)
Apr 08, 2019 8.788 8.811 8.736 8.775 208,141 -0.02(-0.21%)
Apr 05, 2019 8.818 8.848 8.794 8.794 103,318 -0.02(-0.21%)
Apr 04, 2019 8.788 8.824 8.788 8.812 157,859 +0.01(+0.14%)
Apr 03, 2019 8.830 8.848 8.788 8.800 162,723 -0.02(-0.27%)
Apr 02, 2019 8.788 8.824 8.788 8.824 144,353 +0.03(+0.34%)
Apr 01, 2019 8.775 8.806 8.763 8.794 123,813 +0.03(+0.38%)
Mar 29, 2019 8.730 8.784 8.719 8.760 173,611 +0.03(+0.34%)
Mar 28, 2019 8.688 8.736 8.664 8.730 63,055 +0.04(+0.48%)
Mar 27, 2019 8.706 8.706 8.673 8.688 116,226 -0.02(-0.28%)
Mar 26, 2019 8.700 8.730 8.700 8.712 93,691 +0.02(+0.28%)
Mar 25, 2019 8.706 8.712 8.640 8.688 165,169 -0.02(-0.21%)
Mar 22, 2019 8.706 8.718 8.682 8.706 205,298 +0.00(+0.00%)
Mar 21, 2019 8.700 8.742 8.700 8.706 227,490 -0.02(-0.21%)
Mar 20, 2019 8.700 8.742 8.688 8.724 280,719 +0.03(+0.34%)
Mar 19, 2019 8.694 8.706 8.688 8.694 112,598 +0.01(+0.07%)
Mar 18, 2019 8.658 8.706 8.658 8.688 218,294 +0.03(+0.35%)
Mar 15, 2019 8.694 8.694 8.658 8.658 227,645 -0.01(-0.14%)
Mar 14, 2019 8.682 8.682 8.646 8.670 143,158 -0.01(-0.14%)
Mar 13, 2019 8.670 8.706 8.652 8.682 139,117 +0.02(+0.21%)
Mar 12, 2019 8.664 8.706 8.664 8.664 82,641 +0.00(+0.00%)
Mar 11, 2019 8.646 8.670 8.634 8.664 147,216 +0.02(+0.28%)
Mar 08, 2019 8.604 8.646 8.592 8.640 88,389 +0.02(+0.21%)
Mar 07, 2019 8.658 8.670 8.622 8.622 219,075 -0.05(-0.55%)
Mar 06, 2019 8.706 8.712 8.646 8.670 209,611 -0.04(-0.41%)
Mar 05, 2019 8.700 8.712 8.604 8.706 124,501 +0.00(+0.00%)
Mar 04, 2019 8.718 8.718 8.670 8.706 119,526 -0.01(-0.07%)
Mar 01, 2019 8.712 8.718 8.700 8.712 150,596 +0.03(+0.38%)
Feb 28, 2019 8.673 8.695 8.650 8.679 230,866 -0.02(-0.27%)
Feb 27, 2019 8.685 8.727 8.679 8.703 79,293 +0.00(+0.00%)
Feb 26, 2019 8.673 8.716 8.673 8.703 100,868 +0.02(+0.21%)
Feb 25, 2019 8.697 8.721 8.679 8.685 154,949 +0.00(+0.00%)
Feb 22, 2019 8.650 8.691 8.644 8.685 116,076 +0.05(+0.62%)
Feb 21, 2019 8.644 8.644 8.620 8.632 151,285 +0.00(+0.00%)
Feb 20, 2019 8.626 8.638 8.614 8.632 220,091 +0.02(+0.21%)
Feb 19, 2019 8.608 8.632 8.592 8.614 142,181 -0.01(-0.07%)
Feb 15, 2019 8.632 8.650 8.596 8.620 346,213 +0.03(+0.35%)
Feb 14, 2019 8.602 8.620 8.584 8.590 116,555 -0.01(-0.14%)
Feb 13, 2019 8.572 8.602 8.572 8.602 97,037 +0.03(+0.35%)
Feb 12, 2019 8.507 8.578 8.495 8.572 145,354 +0.08(+0.91%)
Feb 11, 2019 8.477 8.513 8.471 8.495 70,133 +0.01(+0.14%)
Feb 08, 2019 8.471 8.501 8.465 8.483 62,657 -0.04(-0.49%)
Feb 07, 2019 8.525 8.543 8.504 8.525 130,457 -0.02(-0.21%)
Feb 06, 2019 8.513 8.543 8.513 8.543 153,256 +0.02(+0.28%)
Feb 05, 2019 8.507 8.543 8.471 8.519 108,414 +0.01(+0.14%)
Feb 04, 2019 8.477 8.513 8.477 8.507 86,187 +0.03(+0.35%)
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.