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 28, 2013 6.831 6.889 6.742 6.777 245,151 +0.02(+0.34%)
Jun 26, 2013 6.669 6.777 6.669 6.754 484,304 +0.13(+1.98%)
Jun 25, 2013 6.488 6.623 6.449 6.623 449,122 +0.14(+2.20%)
Jun 24, 2013 6.630 6.665 6.426 6.480 1,006,989 -0.21(-3.17%)
Jun 21, 2013 6.731 6.731 6.630 6.692 344,109 +0.00(+0.06%)
Jun 20, 2013 6.754 6.758 6.638 6.688 781,312 -0.09(-1.37%)
Jun 19, 2013 6.812 6.881 6.754 6.781 525,325 -0.05(-0.68%)
Jun 18, 2013 6.835 6.835 6.785 6.827 613,248 +0.05(+0.80%)
Jun 17, 2013 6.870 6.943 6.758 6.773 672,516 -0.03(-0.45%)
Jun 14, 2013 6.804 6.862 6.777 6.804 299,198 -0.01(-0.17%)
Jun 13, 2013 6.789 6.827 6.700 6.816 391,424 +0.05(+0.77%)
Jun 12, 2013 6.823 6.858 6.754 6.764 376,785 -0.06(-0.93%)
Jun 11, 2013 6.816 6.932 6.804 6.827 361,438 -0.07(-1.06%)
Jun 10, 2013 6.935 6.947 6.893 6.901 645,090 -0.02(-0.33%)
Jun 07, 2013 6.893 6.943 6.881 6.924 355,846 +0.01(+0.17%)
Jun 06, 2013 6.920 6.939 6.850 6.912 513,453 -0.03(-0.44%)
Jun 05, 2013 6.904 6.966 6.893 6.943 311,674 +0.00(+0.06%)
Jun 04, 2013 6.939 6.982 6.912 6.939 552,835 -0.01(-0.11%)
Jun 03, 2013 7.016 7.074 6.889 6.947 443,831 -0.08(-1.10%)
May 31, 2013 7.113 7.136 7.020 7.024 353,095 -0.07(-1.03%)
May 30, 2013 7.171 7.202 7.086 7.097 315,962 -0.04(-0.59%)
May 29, 2013 7.229 7.229 7.082 7.140 492,336 -0.09(-1.23%)
May 28, 2013 7.283 7.283 7.209 7.229 251,610 -0.01(-0.11%)
May 24, 2013 7.275 7.275 7.217 7.236 265,654 -0.03(-0.42%)
May 23, 2013 7.240 7.294 7.209 7.267 454,092 -0.02(-0.26%)
May 22, 2013 7.356 7.360 7.260 7.286 362,114 -0.07(-1.00%)
May 21, 2013 7.294 7.371 7.294 7.360 286,564 +0.05(+0.63%)
May 20, 2013 7.344 7.348 7.298 7.314 181,299 -0.02(-0.26%)
May 17, 2013 7.375 7.375 7.294 7.333 301,234 -0.00(-0.05%)
May 16, 2013 7.333 7.375 7.283 7.337 358,966 +0.03(+0.40%)
May 15, 2013 7.360 7.387 7.298 7.308 333,045 -0.04(-0.55%)
May 13, 2013 7.395 7.395 7.314 7.348 324,883 -0.04(-0.57%)
May 10, 2013 7.379 7.406 7.356 7.391 217,613 +0.01(+0.10%)
May 09, 2013 7.410 7.410 7.352 7.383 228,127 -0.02(-0.31%)
May 08, 2013 7.410 7.432 7.379 7.406 174,985 +0.01(+0.16%)
May 07, 2013 7.352 7.395 7.330 7.395 235,261 +0.08(+1.11%)
May 06, 2013 7.379 7.395 7.314 7.314 268,408 -0.08(-1.10%)
May 03, 2013 7.429 7.422 7.368 7.395 134,421 -0.02(-0.21%)
May 02, 2013 7.410 7.414 7.375 7.410 173,106 +0.02(+0.31%)
May 01, 2013 7.375 7.387 7.333 7.387 222,510 +0.00(+0.05%)
Apr 30, 2013 7.352 7.426 7.352 7.383 254,613 +0.01(+0.16%)
Apr 29, 2013 7.395 7.395 7.352 7.371 121,774 +0.00(+0.05%)
Apr 26, 2013 7.341 7.375 7.310 7.368 150,097 +0.01(+0.16%)
Apr 25, 2013 7.333 7.375 7.317 7.356 255,238 +0.02(+0.32%)
Apr 24, 2013 7.290 7.333 7.267 7.333 240,971 +0.05(+0.64%)
Apr 23, 2013 7.294 7.310 7.263 7.287 178,190 +0.03(+0.48%)
Apr 22, 2013 7.317 7.317 7.233 7.252 282,172 -0.00(-0.05%)
Apr 19, 2013 7.256 7.321 7.256 7.256 173,629 -0.02(-0.21%)
Apr 18, 2013 7.302 7.302 7.244 7.271 177,135 -0.02(-0.26%)
Apr 17, 2013 7.321 7.325 7.240 7.290 243,122 -0.03(-0.42%)
Apr 16, 2013 7.333 7.364 7.287 7.321 303,561 +0.03(+0.37%)
Apr 15, 2013 7.391 7.391 7.267 7.294 335,094 -0.09(-1.20%)
Apr 12, 2013 7.317 7.383 7.317 7.383 175,780 +0.02(+0.26%)
Apr 11, 2013 7.314 7.368 7.290 7.364 217,209 +0.05(+0.69%)
Apr 10, 2013 7.290 7.329 7.271 7.314 346,684 +0.01(+0.11%)
Apr 09, 2013 7.341 7.341 7.287 7.306 255,028 -0.02(-0.21%)
Apr 08, 2013 7.267 7.348 7.267 7.321 151,243 +0.03(+0.42%)
Apr 05, 2013 7.217 7.298 7.198 7.290 352,540 -0.00(-0.00%)
Apr 04, 2013 7.256 7.310 7.240 7.290 210,954 +0.03(+0.48%)
Apr 03, 2013 7.244 7.310 7.213 7.256 322,315 -0.02(-0.27%)
Apr 02, 2013 7.321 7.341 7.271 7.275 177,073 -0.02(-0.32%)
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.