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 +0.03 (+0.25%)
Official Closing 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 (%)
May 31, 2019 8.796 8.810 8.692 8.692 170,316 -0.15(-1.65%)
May 30, 2019 8.808 8.844 8.808 8.838 203,361 +0.03(+0.35%)
May 29, 2019 8.844 8.857 8.802 8.808 148,581 -0.05(-0.62%)
May 28, 2019 8.875 8.875 8.808 8.863 119,711 +0.01(+0.14%)
May 24, 2019 8.869 8.869 8.832 8.850 87,788 +0.00(+0.00%)
May 23, 2019 8.881 8.881 8.826 8.850 146,460 -0.05(-0.55%)
May 22, 2019 8.893 8.942 8.893 8.899 153,593 +0.02(+0.21%)
May 21, 2019 8.875 8.913 8.875 8.881 93,379 +0.01(+0.07%)
May 20, 2019 8.850 8.899 8.850 8.875 135,837 +0.00(+0.00%)
May 17, 2019 8.844 8.890 8.844 8.875 117,544 +0.02(+0.27%)
May 16, 2019 8.881 8.936 8.844 8.850 255,915 -0.02(-0.27%)
May 15, 2019 8.857 8.893 8.838 8.875 175,202 +0.01(+0.07%)
May 14, 2019 8.826 8.869 8.802 8.869 111,858 +0.06(+0.69%)
May 13, 2019 8.832 8.832 8.784 8.808 81,884 -0.07(-0.82%)
May 10, 2019 8.863 8.899 8.846 8.881 83,842 +0.02(+0.27%)
May 09, 2019 8.832 8.889 8.808 8.857 184,997 -0.02(-0.27%)
May 08, 2019 8.875 8.911 8.875 8.881 73,360 +0.01(+0.07%)
May 07, 2019 8.893 8.905 8.863 8.875 141,066 -0.05(-0.61%)
May 06, 2019 8.893 8.954 8.857 8.930 111,698 -0.04(-0.41%)
May 03, 2019 8.954 8.990 8.952 8.966 106,201 +0.02(+0.20%)
May 02, 2019 8.923 8.954 8.923 8.948 91,712 +0.02(+0.20%)
May 01, 2019 8.917 8.942 8.911 8.930 148,563 +0.01(+0.10%)
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%)
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.