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, 2023 10.30 10.39 10.29 10.34 103,479 +0.04(+0.35%)
Jun 29, 2023 10.34 10.40 10.27 10.30 44,886 -0.07(-0.70%)
Jun 28, 2023 10.25 10.45 10.25 10.37 46,282 +0.12(+1.15%)
Jun 27, 2023 10.25 10.29 10.20 10.25 61,527 +0.00(+0.00%)
Jun 26, 2023 10.21 10.28 10.21 10.25 62,767 +0.05(+0.44%)
Jun 23, 2023 10.18 10.25 10.17 10.21 43,128 +0.01(+0.09%)
Jun 22, 2023 10.29 10.34 10.20 10.20 116,515 -0.13(-1.22%)
Jun 21, 2023 10.28 10.35 10.28 10.33 53,445 +0.03(+0.26%)
Jun 20, 2023 10.42 10.43 10.30 10.30 70,302 -0.06(-0.61%)
Jun 16, 2023 10.42 10.49 10.31 10.36 126,249 -0.07(-0.69%)
Jun 15, 2023 10.36 10.45 10.30 10.44 93,747 +0.16(+1.58%)
Jun 14, 2023 10.25 10.29 10.20 10.27 61,056 +0.06(+0.62%)
Jun 13, 2023 10.12 10.24 10.12 10.21 54,562 +0.11(+1.07%)
Jun 12, 2023 10.15 10.15 10.09 10.10 49,012 -0.05(-0.53%)
Jun 09, 2023 10.17 10.18 10.12 10.16 83,054 -0.01(-0.09%)
Jun 08, 2023 10.12 10.16 10.12 10.16 37,062 +0.05(+0.54%)
Jun 07, 2023 10.09 10.14 10.08 10.11 40,243 -0.02(-0.18%)
Jun 06, 2023 10.04 10.14 10.04 10.13 65,322 +0.05(+0.54%)
Jun 05, 2023 9.993 10.10 9.993 10.07 65,762 +0.06(+0.63%)
Jun 02, 2023 9.975 10.04 9.966 10.01 74,499 +0.06(+0.64%)
Jun 01, 2023 9.947 10.01 9.920 9.947 80,902 +0.02(+0.23%)
May 31, 2023 9.871 9.979 9.871 9.925 92,784 +0.03(+0.27%)
May 30, 2023 9.844 9.952 9.835 9.898 93,504 +0.06(+0.64%)
May 26, 2023 9.764 9.853 9.764 9.835 51,665 +0.08(+0.83%)
May 25, 2023 9.791 9.791 9.719 9.755 61,856 -0.01(-0.09%)
May 24, 2023 9.880 9.880 9.755 9.764 75,365 -0.09(-0.91%)
May 23, 2023 9.889 9.925 9.844 9.853 62,087 -0.07(-0.72%)
May 22, 2023 9.889 9.925 9.889 9.925 40,013 +0.06(+0.64%)
May 19, 2023 9.898 9.943 9.862 9.862 42,102 -0.04(-0.36%)
May 18, 2023 9.880 9.907 9.862 9.898 66,399 -0.01(-0.09%)
May 17, 2023 9.916 9.996 9.875 9.907 75,616 -0.03(-0.27%)
May 16, 2023 9.925 9.979 9.925 9.934 58,748 -0.03(-0.27%)
May 15, 2023 9.970 9.988 9.916 9.961 92,307 +0.06(+0.63%)
May 12, 2023 9.979 10.01 9.871 9.898 107,056 -0.07(-0.72%)
May 11, 2023 9.943 9.970 9.943 9.970 42,973 -0.01(-0.09%)
May 10, 2023 10.01 10.01 9.907 9.979 72,624 +0.00(+0.00%)
May 09, 2023 10.03 10.03 9.961 9.979 43,487 -0.04(-0.45%)
May 08, 2023 10.09 10.09 9.952 10.02 58,701 -0.01(-0.09%)
May 05, 2023 9.916 10.06 9.916 10.03 60,143 +0.15(+1.54%)
May 04, 2023 9.943 9.943 9.844 9.880 97,988 -0.04(-0.45%)
May 03, 2023 9.988 10.01 9.916 9.925 71,232 -0.06(-0.63%)
May 02, 2023 10.05 10.06 9.943 9.988 48,328 -0.07(-0.71%)
May 01, 2023 10.14 10.17 10.03 10.06 58,457 -0.05(-0.49%)
Apr 28, 2023 10.03 10.16 10.03 10.11 125,611 +0.08(+0.80%)
Apr 27, 2023 9.940 10.06 9.931 10.03 86,066 +0.12(+1.16%)
Apr 26, 2023 10.00 10.01 9.887 9.913 81,624 -0.08(-0.80%)
Apr 25, 2023 10.02 10.06 9.993 9.993 77,765 -0.09(-0.88%)
Apr 24, 2023 10.03 10.09 10.03 10.08 43,758 +0.05(+0.53%)
Apr 21, 2023 10.04 10.08 10.03 10.03 45,525 -0.04(-0.44%)
Apr 20, 2023 10.06 10.14 10.04 10.07 20,578 -0.03(-0.26%)
Apr 19, 2023 10.09 10.15 10.09 10.10 35,554 -0.03(-0.26%)
Apr 18, 2023 10.12 10.15 10.07 10.13 51,964 +0.01(+0.09%)
Apr 17, 2023 10.19 10.20 10.00 10.12 176,009 -0.02(-0.17%)
Apr 14, 2023 10.15 10.18 10.06 10.13 73,004 +0.00(+0.00%)
Apr 13, 2023 10.06 10.20 10.04 10.13 52,278 +0.09(+0.88%)
Apr 12, 2023 9.975 10.06 9.975 10.05 81,079 +0.08(+0.80%)
Apr 11, 2023 9.975 9.975 9.931 9.966 46,746 +0.02(+0.18%)
Apr 10, 2023 9.825 9.949 9.816 9.949 93,616 +0.13(+1.35%)
Apr 06, 2023 9.851 9.913 9.807 9.816 121,195 -0.05(-0.54%)
Apr 05, 2023 9.913 9.949 9.860 9.869 49,143 -0.09(-0.89%)
Apr 04, 2023 10.05 10.05 9.940 9.958 54,171 -0.04(-0.44%)
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.