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: 4:10 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, 2022 9.211 9.276 9.203 9.227 192,670 -0.08(-0.87%)
Jun 29, 2022 9.340 9.348 9.276 9.308 57,869 -0.02(-0.17%)
Jun 28, 2022 9.397 9.461 9.320 9.324 64,605 -0.02(-0.26%)
Jun 27, 2022 9.357 9.405 9.316 9.348 97,336 -0.03(-0.35%)
Jun 24, 2022 9.300 9.397 9.276 9.381 50,966 +0.11(+1.22%)
Jun 23, 2022 9.187 9.268 9.150 9.268 115,549 +0.07(+0.79%)
Jun 22, 2022 9.106 9.316 9.106 9.195 60,885 -0.05(-0.53%)
Jun 21, 2022 9.243 9.308 9.211 9.243 78,175 +0.01(+0.09%)
Jun 17, 2022 9.089 9.268 9.089 9.235 96,191 +0.15(+1.60%)
Jun 16, 2022 9.227 9.251 9.058 9.089 151,269 -0.29(-3.11%)
Jun 15, 2022 9.405 9.478 9.300 9.381 104,493 +0.08(+0.87%)
Jun 14, 2022 9.381 9.462 9.268 9.300 144,016 -0.02(-0.26%)
Jun 13, 2022 9.559 9.632 9.300 9.324 143,441 -0.40(-4.08%)
Jun 10, 2022 9.794 9.810 9.701 9.721 95,082 -0.15(-1.56%)
Jun 09, 2022 9.931 9.996 9.875 9.875 36,554 -0.11(-1.13%)
Jun 08, 2022 10.09 10.09 9.980 9.988 67,782 -0.15(-1.44%)
Jun 07, 2022 10.05 10.13 10.02 10.13 60,707 +0.09(+0.89%)
Jun 06, 2022 10.08 10.09 9.988 10.04 63,220 +0.01(+0.08%)
Jun 03, 2022 10.17 10.17 9.980 10.04 108,824 -0.15(-1.43%)
Jun 02, 2022 10.21 10.24 10.13 10.18 109,619 +0.00(+0.00%)
Jun 01, 2022 10.27 10.30 10.12 10.18 77,001 -0.08(-0.75%)
May 31, 2022 10.40 10.40 10.23 10.26 100,263 -0.16(-1.54%)
May 27, 2022 10.11 10.46 10.11 10.42 187,435 +0.38(+3.76%)
May 26, 2022 9.777 10.08 9.777 10.04 163,124 +0.31(+3.13%)
May 25, 2022 9.649 9.769 9.617 9.737 141,980 +0.10(+1.00%)
May 24, 2022 9.633 9.657 9.601 9.641 74,468 +0.01(+0.08%)
May 23, 2022 9.633 9.657 9.609 9.633 89,155 +0.03(+0.33%)
May 20, 2022 9.697 9.737 9.537 9.601 574,466 -0.02(-0.25%)
May 19, 2022 9.521 9.649 9.521 9.625 50,302 +0.07(+0.76%)
May 18, 2022 9.673 9.673 9.472 9.553 149,825 -0.10(-1.00%)
May 17, 2022 9.729 9.729 9.577 9.649 87,452 +0.03(+0.33%)
May 16, 2022 9.673 9.705 9.577 9.617 103,479 +0.02(+0.25%)
May 13, 2022 9.641 9.665 9.529 9.593 74,244 +0.00(+0.00%)
May 12, 2022 9.601 9.665 9.512 9.593 201,510 -0.03(-0.33%)
May 11, 2022 9.625 9.785 9.617 9.625 190,494 -0.04(-0.42%)
May 10, 2022 9.665 9.737 9.633 9.665 142,439 +0.05(+0.50%)
May 09, 2022 9.745 9.769 9.604 9.617 99,920 -0.18(-1.80%)
May 06, 2022 9.922 9.970 9.769 9.793 312,029 -0.16(-1.61%)
May 05, 2022 10.20 10.20 9.930 9.954 167,177 -0.32(-3.13%)
May 04, 2022 10.19 10.32 10.05 10.28 208,458 +0.11(+1.11%)
May 03, 2022 10.11 10.19 10.11 10.16 38,800 +0.06(+0.64%)
May 02, 2022 10.13 10.17 10.07 10.10 135,393 -0.12(-1.14%)
Apr 29, 2022 10.26 10.29 10.21 10.21 77,345 -0.14(-1.31%)
Apr 28, 2022 10.27 10.39 10.17 10.35 165,205 +0.13(+1.25%)
Apr 27, 2022 10.41 10.41 10.20 10.22 124,393 -0.10(-1.00%)
Apr 26, 2022 10.35 10.46 10.32 10.33 118,139 -0.09(-0.84%)
Apr 25, 2022 10.31 10.44 10.30 10.41 42,549 +0.07(+0.69%)
Apr 22, 2022 10.48 10.48 10.33 10.34 105,935 -0.13(-1.22%)
Apr 21, 2022 10.56 10.57 10.46 10.47 72,221 -0.06(-0.53%)
Apr 20, 2022 10.42 10.53 10.42 10.53 97,566 +0.11(+1.07%)
Apr 19, 2022 10.41 10.49 10.37 10.41 132,226 +0.00(+0.00%)
Apr 18, 2022 10.49 10.53 10.40 10.41 61,554 -0.04(-0.38%)
Apr 14, 2022 10.49 10.59 10.43 10.45 77,784 -0.16(-1.50%)
Apr 13, 2022 10.58 10.64 10.57 10.61 111,509 +0.10(+0.98%)
Apr 12, 2022 10.46 10.58 10.46 10.51 75,993 +0.07(+0.69%)
Apr 11, 2022 10.57 10.58 10.30 10.44 102,327 -0.17(-1.58%)
Apr 08, 2022 10.67 10.67 10.59 10.61 97,418 -0.11(-1.04%)
Apr 07, 2022 10.64 10.74 10.60 10.72 114,391 +0.06(+0.52%)
Apr 06, 2022 10.83 10.83 10.65 10.66 98,083 -0.18(-1.62%)
Apr 05, 2022 10.93 10.99 10.84 10.84 74,669 -0.13(-1.16%)
Apr 04, 2022 10.82 10.97 10.82 10.96 173,643 +0.14(+1.25%)
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.