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 29, 2012 6.932 7.001 6.812 6.812 633,557 -0.10(-1.40%)
Jun 28, 2012 6.847 6.916 6.847 6.908 159,687 +0.06(+0.90%)
Jun 27, 2012 6.820 6.889 6.806 6.847 239,456 +0.01(+0.17%)
Jun 26, 2012 6.746 6.947 6.688 6.835 677,530 +0.07(+1.08%)
Jun 25, 2012 6.793 6.793 6.742 6.762 199,436 -0.08(-1.13%)
Jun 22, 2012 6.773 6.854 6.773 6.839 240,787 +0.06(+0.91%)
Jun 21, 2012 6.847 6.847 6.754 6.777 289,168 -0.07(-0.96%)
Jun 20, 2012 6.823 6.874 6.773 6.843 246,286 +0.03(+0.45%)
Jun 19, 2012 6.750 6.820 6.735 6.812 324,476 +0.08(+1.20%)
Jun 18, 2012 6.727 6.769 6.681 6.731 281,661 +0.03(+0.46%)
Jun 15, 2012 6.735 6.765 6.673 6.700 321,784 -0.01(-0.12%)
Jun 14, 2012 6.650 6.723 6.650 6.708 154,129 +0.05(+0.75%)
Jun 13, 2012 6.619 6.685 6.619 6.657 209,754 +0.01(+0.12%)
Jun 12, 2012 6.646 6.671 6.612 6.650 165,872 +0.02(+0.23%)
Jun 11, 2012 6.685 6.685 6.615 6.634 217,921 -0.00(-0.06%)
Jun 08, 2012 6.561 6.646 6.530 6.638 212,604 +0.13(+1.96%)
Jun 07, 2012 6.576 6.619 6.511 6.511 176,233 -0.06(-0.94%)
Jun 06, 2012 6.534 6.592 6.488 6.573 267,449 +0.05(+0.77%)
Jun 05, 2012 6.557 6.592 6.476 6.522 392,862 -0.02(-0.24%)
Jun 04, 2012 6.619 6.638 6.538 6.538 284,856 -0.10(-1.51%)
Jun 01, 2012 6.634 6.673 6.576 6.638 322,872 -0.08(-1.21%)
May 31, 2012 6.739 7.016 6.719 6.719 398,886 -0.01(-0.17%)
May 30, 2012 6.739 6.739 6.714 6.731 179,861 -0.06(-0.85%)
May 29, 2012 6.735 6.789 6.708 6.789 215,597 +0.09(+1.32%)
May 25, 2012 6.700 6.750 6.623 6.700 267,929 +0.00(+0.06%)
May 24, 2012 6.719 6.731 6.619 6.696 420,115 +0.00(+0.06%)
May 23, 2012 6.677 6.700 6.642 6.692 200,639 +0.00(+0.00%)
May 22, 2012 6.727 6.731 6.669 6.692 180,107 -0.02(-0.29%)
May 21, 2012 6.638 6.723 6.600 6.712 205,766 +0.10(+1.52%)
May 18, 2012 6.638 6.696 6.584 6.611 336,773 -0.04(-0.58%)
May 17, 2012 6.773 6.789 6.631 6.650 492,756 -0.14(-1.99%)
May 16, 2012 6.835 6.874 6.781 6.785 408,823 +0.00(+0.06%)
May 15, 2012 6.885 6.897 6.766 6.781 458,344 -0.08(-1.24%)
May 14, 2012 6.939 6.939 6.858 6.866 275,567 -0.07(-1.06%)
May 11, 2012 6.916 6.959 6.906 6.939 144,781 +0.02(+0.33%)
May 10, 2012 6.955 6.955 6.910 6.916 236,160 -0.02(-0.22%)
May 09, 2012 6.928 6.932 6.854 6.932 201,281 -0.00(-0.06%)
May 08, 2012 6.928 6.935 6.877 6.935 197,566 +0.00(+0.06%)
May 07, 2012 6.908 6.943 6.893 6.932 184,022 +0.02(+0.22%)
May 04, 2012 6.924 6.935 6.901 6.916 124,016 -0.02(-0.22%)
May 03, 2012 6.982 6.986 6.912 6.931 325,368 -0.03(-0.50%)
May 02, 2012 6.970 6.986 6.962 6.966 196,864 -0.01(-0.11%)
May 01, 2012 6.993 7.001 6.939 6.974 257,015 -0.05(-0.71%)
Apr 30, 2012 6.986 7.024 6.986 7.024 349,641 +0.02(+0.24%)
Apr 27, 2012 7.005 7.009 6.966 7.007 270,421 -0.00(-0.02%)
Apr 26, 2012 6.951 7.016 6.947 7.009 418,957 +0.03(+0.39%)
Apr 25, 2012 6.997 6.997 6.893 6.982 414,894 +0.03(+0.39%)
Apr 24, 2012 6.959 6.966 6.908 6.955 283,514 +0.02(+0.22%)
Apr 23, 2012 6.916 6.939 6.881 6.939 211,855 +0.02(+0.22%)
Apr 20, 2012 6.978 6.978 6.912 6.924 291,601 -0.06(-0.88%)
Apr 19, 2012 6.982 7.016 6.966 6.986 294,389 +0.02(+0.22%)
Apr 18, 2012 6.966 6.986 6.935 6.970 301,576 +0.00(+0.06%)
Apr 17, 2012 6.966 6.970 6.932 6.966 306,461 +0.00(+0.06%)
Apr 16, 2012 6.951 6.962 6.924 6.962 250,789 +0.04(+0.56%)
Apr 13, 2012 6.939 6.947 6.897 6.924 190,456 -0.01(-0.17%)
Apr 12, 2012 6.916 6.955 6.898 6.935 289,388 +0.04(+0.56%)
Apr 11, 2012 6.839 6.947 6.808 6.897 389,774 +0.07(+1.07%)
Apr 10, 2012 6.947 6.962 6.796 6.823 383,869 -0.10(-1.45%)
Apr 09, 2012 6.989 6.989 6.870 6.924 232,828 -0.04(-0.61%)
Apr 05, 2012 6.993 6.993 6.966 6.966 206,793 -0.02(-0.22%)
Apr 04, 2012 6.986 7.016 6.962 6.982 217,900 -0.01(-0.11%)
Apr 03, 2012 7.040 7.040 6.962 6.989 301,027 -0.01(-0.17%)
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.