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 (%)
Jun 30, 2023 10.21 10.30 10.20 10.25 104,389 +0.04(+0.35%)
Jun 29, 2023 10.25 10.31 10.18 10.21 45,281 -0.07(-0.70%)
Jun 28, 2023 10.17 10.36 10.16 10.28 46,689 +0.12(+1.15%)
Jun 27, 2023 10.17 10.20 10.11 10.17 62,068 +0.00(+0.00%)
Jun 26, 2023 10.12 10.19 10.12 10.17 63,319 +0.04(+0.44%)
Jun 23, 2023 10.09 10.16 10.08 10.12 43,507 +0.01(+0.09%)
Jun 22, 2023 10.20 10.25 10.11 10.11 117,539 -0.13(-1.22%)
Jun 21, 2023 10.19 10.25 10.19 10.24 53,915 +0.03(+0.26%)
Jun 20, 2023 10.33 10.34 10.21 10.21 70,920 -0.06(-0.61%)
Jun 16, 2023 10.33 10.40 10.22 10.27 127,358 -0.07(-0.69%)
Jun 15, 2023 10.27 10.36 10.21 10.34 94,571 +0.16(+1.58%)
Jun 14, 2023 10.16 10.20 10.11 10.18 61,593 +0.06(+0.62%)
Jun 13, 2023 10.03 10.15 10.03 10.12 55,042 +0.11(+1.07%)
Jun 12, 2023 10.06 10.06 10.00 10.01 49,442 -0.05(-0.53%)
Jun 09, 2023 10.08 10.10 10.03 10.07 83,784 -0.01(-0.09%)
Jun 08, 2023 10.03 10.08 10.03 10.08 37,388 +0.05(+0.54%)
Jun 07, 2023 10.00 10.05 9.990 10.02 40,597 -0.02(-0.18%)
Jun 06, 2023 9.950 10.05 9.950 10.04 65,896 +0.05(+0.54%)
Jun 05, 2023 9.906 10.01 9.906 9.986 66,340 +0.06(+0.63%)
Jun 02, 2023 9.888 9.950 9.879 9.923 75,154 +0.06(+0.64%)
Jun 01, 2023 9.861 9.923 9.834 9.861 81,613 +0.02(+0.23%)
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%)
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.