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 )

11.78 -0.15 (-1.26%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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, 2015 6.928 6.977 6.915 6.941 379,730 +0.04(+0.58%)
Jun 29, 2015 6.915 6.937 6.866 6.901 160,393 -0.04(-0.58%)
Jun 26, 2015 7.021 7.021 6.941 6.941 248,591 -0.06(-0.89%)
Jun 25, 2015 7.088 7.088 7.003 7.003 213,033 -0.11(-1.50%)
Jun 24, 2015 7.083 7.110 7.061 7.110 481,547 +0.04(+0.56%)
Jun 23, 2015 7.057 7.079 7.039 7.070 213,339 -0.00(-0.06%)
Jun 22, 2015 7.048 7.074 7.026 7.074 240,299 +0.03(+0.44%)
Jun 19, 2015 6.999 7.043 6.999 7.043 235,774 +0.02(+0.32%)
Jun 18, 2015 7.012 7.057 7.012 7.021 341,302 +0.00(+0.06%)
Jun 17, 2015 7.017 7.039 7.003 7.017 201,967 -0.00(-0.06%)
Jun 16, 2015 6.981 7.021 6.959 7.021 243,706 +0.05(+0.74%)
Jun 15, 2015 6.963 6.990 6.950 6.969 178,207 +0.01(+0.09%)
Jun 12, 2015 6.990 7.003 6.950 6.963 333,729 -0.05(-0.76%)
Jun 11, 2015 7.017 7.030 7.003 7.017 128,807 -0.00(-0.06%)
Jun 10, 2015 7.043 7.043 7.021 7.021 134,249 -0.01(-0.13%)
Jun 09, 2015 7.065 7.068 7.012 7.030 153,250 -0.03(-0.38%)
Jun 08, 2015 7.088 7.092 7.052 7.057 99,276 -0.04(-0.62%)
Jun 05, 2015 7.132 7.132 7.065 7.101 285,372 -0.04(-0.62%)
Jun 04, 2015 7.190 7.194 7.148 7.145 256,040 -0.06(-0.84%)
Jun 03, 2015 7.216 7.216 7.190 7.206 157,899 -0.01(-0.15%)
Jun 02, 2015 7.181 7.225 7.181 7.216 114,024 +0.02(+0.25%)
Jun 01, 2015 7.234 7.234 7.199 7.199 157,450 -0.02(-0.33%)
May 29, 2015 7.178 7.222 7.178 7.222 96,424 +0.03(+0.37%)
May 28, 2015 7.205 7.209 7.187 7.196 123,762 -0.00(-0.06%)
May 27, 2015 7.218 7.222 7.191 7.200 172,587 +0.01(+0.12%)
May 26, 2015 7.240 7.240 7.187 7.191 111,615 -0.05(-0.67%)
May 22, 2015 7.227 7.240 7.240 7.240 144,242 +0.02(+0.24%)
May 21, 2015 7.222 7.240 7.218 7.222 237,190 +0.01(+0.13%)
May 20, 2015 7.200 7.231 7.200 7.213 178,189 +0.01(+0.18%)
May 19, 2015 7.222 7.231 7.191 7.200 201,173 -0.04(-0.49%)
May 18, 2015 7.240 7.240 7.201 7.236 149,796 +0.00(+0.03%)
May 15, 2015 7.240 7.253 7.191 7.233 164,788 +0.02(+0.27%)
May 14, 2015 7.218 7.231 7.206 7.214 160,969 +0.01(+0.18%)
May 13, 2015 7.196 7.200 7.178 7.200 177,638 -0.00(-0.06%)
May 12, 2015 7.214 7.222 7.191 7.205 107,143 -0.01(-0.12%)
May 11, 2015 7.231 7.231 7.205 7.214 188,558 -0.04(-0.49%)
May 08, 2015 7.249 7.258 7.227 7.249 109,914 +0.03(+0.37%)
May 07, 2015 7.200 7.249 7.191 7.222 246,589 +0.01(+0.18%)
May 06, 2015 7.253 7.253 7.200 7.209 162,490 -0.04(-0.55%)
May 05, 2015 7.258 7.266 7.222 7.249 229,307 -0.02(-0.30%)
May 04, 2015 7.244 7.275 7.244 7.271 143,324 +0.02(+0.30%)
May 01, 2015 7.253 7.277 7.240 7.249 183,138 +0.01(+0.10%)
Apr 30, 2015 7.242 7.250 7.233 7.242 229,449 -0.01(-0.18%)
Apr 29, 2015 7.259 7.259 7.228 7.255 228,454 -0.00(-0.06%)
Apr 28, 2015 7.294 7.298 7.255 7.259 257,010 -0.05(-0.66%)
Apr 27, 2015 7.316 7.325 7.281 7.307 233,579 +0.01(+0.12%)
Apr 24, 2015 7.312 7.329 7.290 7.298 351,602 +0.00(+0.00%)
Apr 23, 2015 7.294 7.303 7.278 7.298 222,047 +0.01(+0.18%)
Apr 22, 2015 7.294 7.294 7.272 7.285 140,781 +0.00(+0.00%)
Apr 21, 2015 7.246 7.316 7.246 7.285 352,440 +0.04(+0.60%)
Apr 20, 2015 7.255 7.285 7.237 7.242 320,156 +0.00(+0.00%)
Apr 17, 2015 7.246 7.250 7.228 7.242 210,012 -0.02(-0.22%)
Apr 16, 2015 7.237 7.259 7.220 7.258 291,796 +0.03(+0.40%)
Apr 15, 2015 7.228 7.242 7.211 7.228 336,646 +0.01(+0.12%)
Apr 14, 2015 7.198 7.220 7.198 7.220 183,949 +0.01(+0.18%)
Apr 13, 2015 7.220 7.220 7.199 7.206 127,596 -0.00(-0.06%)
Apr 10, 2015 7.211 7.219 7.193 7.211 84,173 +0.01(+0.14%)
Apr 09, 2015 7.193 7.211 7.193 7.201 161,480 +0.01(+0.10%)
Apr 08, 2015 7.189 7.206 7.185 7.193 174,636 -0.00(-0.06%)
Apr 07, 2015 7.167 7.198 7.167 7.198 146,611 +0.02(+0.26%)
Apr 06, 2015 7.158 7.180 7.152 7.179 153,060 +0.02(+0.29%)
Apr 02, 2015 7.163 7.158 7.158 7.158 92,448 +0.01(+0.12%)
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.