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 )

12.10 +0.00 (+0.00%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 10, 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 (%)
Jun 30, 2017 8.806 8.893 8.806 8.857 487,032 +0.07(+0.82%)
Jun 29, 2017 8.883 8.883 8.770 8.785 397,988 -0.09(-1.04%)
Jun 28, 2017 8.872 8.900 8.862 8.878 328,220 +0.04(+0.41%)
Jun 27, 2017 8.857 8.883 8.821 8.842 286,871 +0.00(+0.00%)
Jun 26, 2017 8.867 8.878 8.795 8.842 261,317 +0.01(+0.06%)
Jun 23, 2017 8.847 8.847 8.821 8.836 178,856 +0.00(+0.00%)
Jun 22, 2017 8.847 8.852 8.775 8.836 223,651 +0.01(+0.12%)
Jun 21, 2017 8.872 8.967 8.806 8.826 237,309 -0.05(-0.52%)
Jun 20, 2017 8.919 8.919 8.857 8.872 252,073 -0.03(-0.29%)
Jun 19, 2017 8.872 8.934 8.862 8.898 200,672 +0.06(+0.64%)
Jun 16, 2017 8.836 8.867 8.826 8.842 197,936 +0.01(+0.06%)
Jun 15, 2017 8.878 8.878 8.816 8.836 183,569 -0.01(-0.12%)
Jun 14, 2017 8.842 8.847 8.811 8.847 198,967 +0.06(+0.70%)
Jun 13, 2017 8.816 8.836 8.785 8.785 213,064 -0.03(-0.35%)
Jun 12, 2017 8.821 8.825 8.804 8.816 100,732 +0.01(+0.06%)
Jun 09, 2017 8.836 8.844 8.790 8.811 139,539 +0.01(+0.06%)
Jun 08, 2017 8.852 8.852 8.770 8.806 208,534 -0.01(-0.12%)
Jun 07, 2017 8.806 8.836 8.800 8.816 179,187 +0.02(+0.23%)
Jun 06, 2017 8.795 8.811 8.780 8.795 155,705 -0.01(-0.12%)
Jun 05, 2017 8.821 8.821 8.790 8.806 157,030 +0.00(+0.00%)
Jun 02, 2017 8.795 8.806 8.770 8.806 180,090 +0.02(+0.18%)
Jun 01, 2017 8.878 8.878 8.754 8.790 348,551 -0.04(-0.44%)
May 31, 2017 8.808 8.835 8.788 8.829 296,838 +0.02(+0.23%)
May 30, 2017 8.798 9.242 8.785 8.808 465,103 +0.01(+0.12%)
May 26, 2017 8.793 8.798 8.768 8.798 223,395 +0.01(+0.12%)
May 25, 2017 8.768 8.793 8.768 8.788 184,581 +0.01(+0.12%)
May 24, 2017 8.757 8.793 8.752 8.778 134,170 +0.02(+0.23%)
May 23, 2017 8.757 8.763 8.737 8.757 220,201 +0.01(+0.12%)
May 22, 2017 8.732 8.752 8.712 8.747 156,766 +0.01(+0.12%)
May 19, 2017 8.722 8.773 8.722 8.737 354,297 +0.01(+0.12%)
May 18, 2017 8.712 8.727 8.676 8.727 132,915 +0.02(+0.23%)
May 17, 2017 8.732 8.757 8.676 8.706 341,428 -0.05(-0.58%)
May 16, 2017 8.783 8.793 8.757 8.757 160,911 -0.01(-0.06%)
May 15, 2017 8.757 8.771 8.749 8.763 233,916 +0.03(+0.35%)
May 12, 2017 8.696 8.747 8.696 8.732 147,412 +0.05(+0.53%)
May 11, 2017 8.722 8.732 8.686 8.686 169,690 -0.04(-0.47%)
May 10, 2017 8.727 8.752 8.712 8.727 178,242 +0.02(+0.18%)
May 09, 2017 8.712 8.747 8.706 8.712 240,176 +0.02(+0.18%)
May 08, 2017 8.701 8.717 8.670 8.696 204,542 +0.01(+0.06%)
May 05, 2017 8.661 8.691 8.643 8.691 184,173 +0.06(+0.71%)
May 04, 2017 8.722 8.722 8.620 8.630 259,623 -0.08(-0.94%)
May 03, 2017 8.747 8.747 8.706 8.712 143,606 -0.04(-0.47%)
May 02, 2017 8.768 8.768 8.727 8.752 168,051 -0.00(-0.00%)
May 01, 2017 8.757 8.763 8.725 8.753 212,726 -0.01(-0.09%)
Apr 28, 2017 8.715 8.761 8.685 8.761 280,163 +0.05(+0.52%)
Apr 27, 2017 8.639 8.725 8.624 8.715 198,671 +0.08(+0.88%)
Apr 26, 2017 8.593 8.659 8.593 8.639 183,838 +0.05(+0.59%)
Apr 25, 2017 8.588 8.609 8.582 8.588 214,668 +0.00(+0.00%)
Apr 24, 2017 8.609 8.609 8.558 8.588 472,223 +0.02(+0.24%)
Apr 21, 2017 8.553 8.573 8.543 8.568 167,280 +0.03(+0.30%)
Apr 20, 2017 8.517 8.558 8.517 8.543 157,987 +0.02(+0.18%)
Apr 19, 2017 8.558 8.558 8.507 8.528 148,697 -0.02(-0.24%)
Apr 18, 2017 8.517 8.558 8.502 8.548 210,488 +0.05(+0.60%)
Apr 17, 2017 8.558 8.563 8.492 8.497 274,810 -0.06(-0.71%)
Apr 13, 2017 8.523 8.568 8.523 8.558 141,268 +0.04(+0.42%)
Apr 12, 2017 8.573 8.573 8.507 8.523 160,157 -0.05(-0.59%)
Apr 11, 2017 8.548 8.573 8.508 8.573 160,982 +0.03(+0.36%)
Apr 10, 2017 8.497 8.548 8.482 8.543 173,615 +0.06(+0.72%)
Apr 07, 2017 8.467 8.502 8.462 8.482 126,858 +0.01(+0.06%)
Apr 06, 2017 8.472 8.487 8.457 8.477 150,445 +0.01(+0.12%)
Apr 05, 2017 8.477 8.484 8.447 8.467 148,756 +0.04(+0.42%)
Apr 04, 2017 8.406 8.457 8.406 8.431 213,477 +0.03(+0.30%)
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.