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 )

11.86 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 28, 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, 2011 7.217 7.252 7.189 7.231 288,507 +0.01(+0.20%)
Jun 29, 2011 7.225 7.268 7.198 7.217 186,668 +0.02(+0.27%)
Jun 28, 2011 7.124 7.198 7.124 7.198 174,098 +0.08(+1.19%)
Jun 27, 2011 7.094 7.117 7.082 7.113 187,458 +0.02(+0.27%)
Jun 24, 2011 7.171 7.175 7.078 7.094 172,557 -0.08(-1.11%)
Jun 23, 2011 7.124 7.175 7.113 7.173 250,216 -0.00(-0.02%)
Jun 22, 2011 7.136 7.240 7.109 7.175 254,821 +0.04(+0.60%)
Jun 21, 2011 7.155 7.155 7.082 7.132 298,117 -0.00(-0.05%)
Jun 20, 2011 7.152 7.152 7.109 7.136 134,022 -0.04(-0.54%)
Jun 17, 2011 7.175 7.175 7.128 7.175 279,819 +0.03(+0.49%)
Jun 16, 2011 7.101 7.198 7.086 7.140 277,783 +0.06(+0.83%)
Jun 15, 2011 7.148 7.185 7.063 7.081 497,575 -0.15(-2.09%)
Jun 14, 2011 7.190 7.252 7.186 7.233 227,531 +0.02(+0.27%)
Jun 13, 2011 7.217 7.217 7.167 7.213 161,949 +0.03(+0.43%)
Jun 10, 2011 7.233 7.256 7.182 7.182 229,591 -0.05(-0.75%)
Jun 09, 2011 7.290 7.290 7.186 7.236 250,006 -0.06(-0.85%)
Jun 08, 2011 7.294 7.298 7.229 7.298 167,017 +0.01(+0.11%)
Jun 07, 2011 7.287 7.310 7.267 7.290 215,203 +0.02(+0.32%)
Jun 06, 2011 7.279 7.298 7.217 7.267 271,295 -0.03(-0.37%)
Jun 03, 2011 7.279 7.348 7.279 7.294 228,019 +0.02(+0.21%)
May 24, 2011 7.333 7.341 7.244 7.279 421,962 -0.02(-0.21%)
May 23, 2011 7.333 7.360 7.283 7.294 349,428 -0.04(-0.58%)
May 20, 2011 7.418 7.437 7.337 7.337 310,891 -0.05(-0.63%)
May 19, 2011 7.460 7.460 7.375 7.383 264,799 -0.03(-0.47%)
May 18, 2011 7.402 7.464 7.379 7.418 296,415 +0.05(+0.63%)
May 17, 2011 7.422 7.460 7.356 7.371 476,491 -0.02(-0.31%)
May 16, 2011 7.460 7.472 7.395 7.395 240,738 -0.05(-0.67%)
May 13, 2011 7.414 7.453 7.395 7.445 303,193 +0.03(+0.36%)
May 12, 2011 7.371 7.418 7.348 7.418 357,720 +0.04(+0.52%)
May 11, 2011 7.414 7.414 7.352 7.379 295,762 -0.03(-0.36%)
May 10, 2011 7.360 7.410 7.329 7.406 287,427 +0.05(+0.74%)
May 09, 2011 7.325 7.368 7.325 7.352 203,098 -0.02(-0.26%)
May 06, 2011 7.310 7.371 7.279 7.371 212,977 +0.09(+1.27%)
May 05, 2011 7.333 7.341 7.275 7.279 325,134 -0.04(-0.58%)
May 04, 2011 7.333 7.348 7.287 7.321 204,396 -0.02(-0.32%)
May 03, 2011 7.314 7.348 7.260 7.344 358,844 +0.02(+0.26%)
May 02, 2011 7.325 7.329 7.325 7.325 263,063 -0.06(-0.84%)
Apr 29, 2011 7.333 7.391 7.333 7.387 311,889 +0.07(+0.90%)
Apr 28, 2011 7.329 7.344 7.310 7.321 378,642 -0.01(-0.11%)
Apr 27, 2011 7.279 7.333 7.275 7.329 327,547 +0.05(+0.69%)
Apr 26, 2011 7.283 7.308 7.240 7.279 500,342 +0.02(+0.32%)
Apr 25, 2011 7.356 7.356 7.256 7.256 728,387 -0.12(-1.62%)
Apr 21, 2011 7.391 7.391 7.314 7.375 390,753 -0.01(-0.10%)
Apr 20, 2011 7.449 7.449 7.341 7.383 396,746 -0.01(-0.10%)
Apr 19, 2011 7.368 7.399 7.337 7.391 373,883 +0.03(+0.47%)
Apr 18, 2011 7.298 7.360 7.283 7.356 290,072 +0.05(+0.74%)
Apr 15, 2011 7.321 7.321 7.260 7.302 239,795 +0.02(+0.26%)
Apr 14, 2011 7.325 7.325 7.263 7.283 273,261 -0.03(-0.42%)
Apr 13, 2011 7.348 7.368 7.314 7.314 311,096 -0.05(-0.68%)
Apr 12, 2011 7.310 7.379 7.283 7.364 314,485 +0.05(+0.74%)
Apr 11, 2011 7.283 7.310 7.260 7.310 221,344 +0.03(+0.37%)
Apr 08, 2011 7.279 7.314 7.271 7.283 330,418 +0.02(+0.21%)
Apr 07, 2011 7.287 7.287 7.240 7.267 284,602 -0.02(-0.26%)
Apr 06, 2011 7.275 7.290 7.225 7.287 289,810 +0.05(+0.69%)
Apr 05, 2011 7.217 7.267 7.202 7.236 370,569 +0.00(+0.05%)
Apr 04, 2011 7.329 7.329 7.229 7.233 343,655 -0.07(-0.95%)
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.