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 )

12.05 +0.16 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2015 6.676 6.761 6.676 6.747 412,980 +0.07(+1.07%)
Jul 30, 2015 6.667 6.707 6.667 6.676 393,689 -0.02(-0.23%)
Jul 29, 2015 6.671 6.712 6.663 6.692 277,691 +0.03(+0.44%)
Jul 28, 2015 6.636 6.667 6.627 6.663 434,602 +0.03(+0.47%)
Jul 27, 2015 6.663 6.663 6.588 6.631 239,139 -0.04(-0.67%)
Jul 24, 2015 6.756 6.756 6.654 6.676 251,955 -0.07(-1.06%)
Jul 23, 2015 6.765 6.778 6.739 6.747 242,350 -0.01(-0.20%)
Jul 22, 2015 6.828 6.841 6.743 6.761 350,035 -0.10(-1.43%)
Jul 21, 2015 6.877 6.882 6.837 6.859 286,598 -0.04(-0.58%)
Jul 20, 2015 6.949 6.949 6.873 6.899 168,019 -0.06(-0.90%)
Jul 17, 2015 6.935 6.962 6.931 6.962 245,526 +0.02(+0.26%)
Jul 16, 2015 6.895 6.944 6.890 6.944 209,398 +0.07(+0.97%)
Jul 15, 2015 6.877 6.904 6.868 6.877 387,061 -0.01(-0.13%)
Jul 14, 2015 6.908 6.917 6.886 6.886 225,761 -0.02(-0.26%)
Jul 13, 2015 6.935 6.935 6.904 6.904 215,250 -0.03(-0.39%)
Jul 10, 2015 6.944 6.957 6.931 6.931 127,415 +0.02(+0.32%)
Jul 09, 2015 6.940 6.944 6.908 6.908 245,461 -0.00(-0.06%)
Jul 08, 2015 6.917 6.926 6.895 6.913 267,063 -0.03(-0.39%)
Jul 07, 2015 6.953 6.961 6.882 6.940 325,519 -0.01(-0.19%)
Jul 06, 2015 6.935 6.966 6.935 6.953 178,546 -0.03(-0.38%)
Jul 02, 2015 6.962 6.980 6.980 6.980 252,208 +0.01(+0.19%)
Jul 01, 2015 6.962 7.024 6.953 6.966 317,872 +0.03(+0.36%)
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%)
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.