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, 2017 8.883 8.971 8.883 8.935 482,788 +0.07(+0.82%)
Jun 29, 2017 8.961 8.961 8.847 8.862 394,520 -0.09(-1.04%)
Jun 28, 2017 8.950 8.978 8.940 8.956 325,360 +0.04(+0.41%)
Jun 27, 2017 8.935 8.961 8.899 8.919 284,371 +0.00(+0.00%)
Jun 26, 2017 8.945 8.956 8.873 8.919 259,040 +0.01(+0.06%)
Jun 23, 2017 8.924 8.924 8.899 8.914 177,298 +0.00(+0.00%)
Jun 22, 2017 8.924 8.930 8.852 8.914 221,702 +0.01(+0.12%)
Jun 21, 2017 8.950 9.046 8.883 8.904 235,241 -0.05(-0.52%)
Jun 20, 2017 8.997 8.997 8.935 8.950 249,877 -0.03(-0.29%)
Jun 19, 2017 8.950 9.013 8.940 8.976 198,924 +0.06(+0.64%)
Jun 16, 2017 8.914 8.945 8.904 8.919 196,211 +0.01(+0.06%)
Jun 15, 2017 8.956 8.956 8.893 8.914 181,969 -0.01(-0.12%)
Jun 14, 2017 8.919 8.924 8.888 8.924 197,234 +0.06(+0.70%)
Jun 13, 2017 8.893 8.914 8.862 8.862 211,207 -0.03(-0.35%)
Jun 12, 2017 8.899 8.902 8.881 8.893 99,854 +0.01(+0.06%)
Jun 09, 2017 8.914 8.922 8.867 8.888 138,323 +0.01(+0.06%)
Jun 08, 2017 8.930 8.930 8.847 8.883 206,717 -0.01(-0.12%)
Jun 07, 2017 8.883 8.914 8.878 8.893 177,626 +0.02(+0.23%)
Jun 06, 2017 8.873 8.888 8.858 8.873 154,348 -0.01(-0.12%)
Jun 05, 2017 8.899 8.899 8.867 8.883 155,662 +0.00(+0.00%)
Jun 02, 2017 8.873 8.883 8.847 8.883 178,521 +0.02(+0.18%)
Jun 01, 2017 8.956 8.956 8.831 8.867 345,514 -0.04(-0.44%)
May 31, 2017 8.886 8.913 8.865 8.906 294,251 +0.02(+0.23%)
May 30, 2017 8.876 9.323 8.862 8.886 461,050 +0.01(+0.12%)
May 26, 2017 8.870 8.876 8.845 8.876 221,449 +0.01(+0.12%)
May 25, 2017 8.845 8.870 8.845 8.865 182,973 +0.01(+0.12%)
May 24, 2017 8.834 8.870 8.829 8.855 133,001 +0.02(+0.23%)
May 23, 2017 8.834 8.840 8.814 8.834 218,283 +0.01(+0.12%)
May 22, 2017 8.809 8.829 8.788 8.824 155,400 +0.01(+0.12%)
May 19, 2017 8.798 8.850 8.798 8.814 351,210 +0.01(+0.12%)
May 18, 2017 8.788 8.804 8.752 8.804 131,757 +0.02(+0.23%)
May 17, 2017 8.809 8.834 8.752 8.783 338,453 -0.05(-0.58%)
May 16, 2017 8.860 8.870 8.834 8.834 159,509 -0.01(-0.06%)
May 15, 2017 8.834 8.848 8.826 8.840 231,878 +0.03(+0.35%)
May 12, 2017 8.773 8.824 8.773 8.809 146,127 +0.05(+0.53%)
May 11, 2017 8.798 8.809 8.762 8.762 168,212 -0.04(-0.47%)
May 10, 2017 8.804 8.829 8.788 8.804 176,689 +0.02(+0.18%)
May 09, 2017 8.788 8.824 8.783 8.788 238,083 +0.02(+0.18%)
May 08, 2017 8.778 8.793 8.746 8.773 202,760 +0.01(+0.06%)
May 05, 2017 8.737 8.768 8.719 8.768 182,568 +0.06(+0.71%)
May 04, 2017 8.798 8.798 8.696 8.706 257,361 -0.08(-0.94%)
May 03, 2017 8.824 8.824 8.783 8.788 142,355 -0.04(-0.47%)
May 02, 2017 8.845 8.845 8.804 8.829 166,587 -0.00(-0.00%)
May 01, 2017 8.834 8.840 8.802 8.830 210,872 -0.01(-0.09%)
Apr 28, 2017 8.792 8.838 8.761 8.838 277,722 +0.05(+0.52%)
Apr 27, 2017 8.715 8.802 8.700 8.792 196,939 +0.08(+0.88%)
Apr 26, 2017 8.669 8.735 8.669 8.715 182,236 +0.05(+0.59%)
Apr 25, 2017 8.664 8.684 8.657 8.664 212,798 +0.00(+0.00%)
Apr 24, 2017 8.684 8.684 8.633 8.664 468,108 +0.02(+0.24%)
Apr 21, 2017 8.628 8.649 8.618 8.643 165,822 +0.03(+0.30%)
Apr 20, 2017 8.592 8.633 8.592 8.618 156,610 +0.02(+0.18%)
Apr 19, 2017 8.633 8.633 8.582 8.603 147,402 -0.02(-0.24%)
Apr 18, 2017 8.592 8.633 8.577 8.623 208,653 +0.05(+0.60%)
Apr 17, 2017 8.633 8.638 8.567 8.572 272,415 -0.06(-0.71%)
Apr 13, 2017 8.597 8.643 8.597 8.633 140,037 +0.04(+0.42%)
Apr 12, 2017 8.649 8.649 8.582 8.597 158,761 -0.05(-0.59%)
Apr 11, 2017 8.623 8.649 8.582 8.649 159,579 +0.03(+0.36%)
Apr 10, 2017 8.572 8.623 8.557 8.618 172,102 +0.06(+0.72%)
Apr 07, 2017 8.541 8.577 8.536 8.557 125,753 +0.01(+0.06%)
Apr 06, 2017 8.546 8.562 8.531 8.551 149,134 +0.01(+0.12%)
Apr 05, 2017 8.551 8.558 8.521 8.541 147,460 +0.04(+0.42%)
Apr 04, 2017 8.480 8.531 8.480 8.505 211,617 +0.03(+0.30%)
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.