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, 2023 9.785 9.892 9.785 9.838 93,599 +0.03(+0.27%)
May 30, 2023 9.759 9.865 9.750 9.812 94,326 +0.06(+0.64%)
May 26, 2023 9.679 9.767 9.679 9.750 52,119 +0.08(+0.83%)
May 25, 2023 9.705 9.705 9.634 9.670 62,400 -0.01(-0.09%)
May 24, 2023 9.794 9.794 9.670 9.679 76,027 -0.09(-0.91%)
May 23, 2023 9.803 9.838 9.759 9.767 62,632 -0.07(-0.72%)
May 22, 2023 9.803 9.838 9.803 9.838 40,365 +0.06(+0.64%)
May 19, 2023 9.812 9.856 9.776 9.776 42,472 -0.04(-0.36%)
May 18, 2023 9.794 9.821 9.776 9.812 66,982 -0.01(-0.09%)
May 17, 2023 9.829 9.909 9.789 9.821 76,281 -0.03(-0.27%)
May 16, 2023 9.838 9.892 9.838 9.847 59,264 -0.03(-0.27%)
May 15, 2023 9.883 9.900 9.829 9.874 93,118 +0.06(+0.63%)
May 12, 2023 9.892 9.918 9.785 9.812 107,997 -0.07(-0.72%)
May 11, 2023 9.856 9.883 9.856 9.883 43,351 -0.01(-0.09%)
May 10, 2023 9.918 9.926 9.821 9.892 73,262 +0.00(+0.00%)
May 09, 2023 9.945 9.945 9.874 9.892 43,870 -0.04(-0.45%)
May 08, 2023 9.998 9.998 9.865 9.936 59,217 -0.01(-0.09%)
May 05, 2023 9.829 9.971 9.829 9.945 60,672 +0.15(+1.54%)
May 04, 2023 9.856 9.856 9.759 9.794 98,850 -0.04(-0.45%)
May 03, 2023 9.900 9.927 9.829 9.838 71,859 -0.06(-0.63%)
May 02, 2023 9.963 9.971 9.856 9.900 48,753 -0.07(-0.71%)
May 01, 2023 10.05 10.08 9.941 9.971 58,971 -0.05(-0.49%)
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%)
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.