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 )

12.09 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2020 9.507 9.507 9.459 9.486 119,857 +0.03(+0.36%)
Jul 30, 2020 9.446 9.568 9.317 9.453 137,109 -0.02(-0.21%)
Jul 29, 2020 9.338 9.473 9.338 9.473 69,164 +0.12(+1.30%)
Jul 28, 2020 9.256 9.351 9.256 9.351 130,251 +0.07(+0.73%)
Jul 27, 2020 9.243 9.290 9.236 9.283 56,863 +0.02(+0.22%)
Jul 24, 2020 9.209 9.290 9.202 9.263 71,973 +0.08(+0.88%)
Jul 23, 2020 9.236 9.277 9.162 9.182 208,110 -0.04(-0.44%)
Jul 22, 2020 9.148 9.223 9.148 9.223 103,408 +0.08(+0.89%)
Jul 21, 2020 9.094 9.168 9.094 9.141 76,507 +0.05(+0.60%)
Jul 20, 2020 9.040 9.135 9.040 9.087 47,846 +0.03(+0.30%)
Jul 17, 2020 9.053 9.094 9.013 9.060 70,643 +0.02(+0.22%)
Jul 16, 2020 8.992 9.060 8.986 9.040 104,163 +0.04(+0.45%)
Jul 15, 2020 9.040 9.040 8.945 8.999 146,112 +0.05(+0.61%)
Jul 14, 2020 8.898 8.972 8.864 8.945 276,219 +0.03(+0.38%)
Jul 13, 2020 9.020 9.020 8.911 8.911 110,950 -0.05(-0.53%)
Jul 10, 2020 8.905 8.999 8.905 8.959 103,157 +0.03(+0.30%)
Jul 09, 2020 8.972 9.009 8.898 8.932 92,347 -0.06(-0.68%)
Jul 08, 2020 8.992 9.013 8.972 8.992 103,461 +0.03(+0.38%)
Jul 07, 2020 8.965 9.026 8.959 8.959 152,736 -0.06(-0.68%)
Jul 06, 2020 9.020 9.040 8.988 9.020 62,218 +0.05(+0.53%)
Jul 02, 2020 8.945 9.026 8.945 8.972 104,191 +0.06(+0.68%)
Jul 01, 2020 8.925 8.959 8.905 8.911 139,541 +0.01(+0.08%)
Jun 30, 2020 8.824 8.938 8.812 8.905 118,860 +0.05(+0.53%)
Jun 29, 2020 8.931 8.931 8.837 8.858 89,102 -0.03(-0.30%)
Jun 26, 2020 8.972 8.985 8.868 8.884 89,713 -0.11(-1.19%)
Jun 25, 2020 8.992 9.015 8.931 8.992 129,015 -0.02(-0.22%)
Jun 24, 2020 9.032 9.067 8.972 9.012 154,559 -0.05(-0.59%)
Jun 23, 2020 9.092 9.092 9.052 9.066 98,674 +0.00(+0.00%)
Jun 22, 2020 9.072 9.113 9.059 9.066 104,578 -0.01(-0.07%)
Jun 19, 2020 9.099 9.168 9.052 9.072 215,192 -0.01(-0.15%)
Jun 18, 2020 9.092 9.113 9.059 9.086 124,635 +0.00(+0.00%)
Jun 17, 2020 9.126 9.146 9.052 9.086 216,748 +0.01(+0.15%)
Jun 16, 2020 9.173 9.193 9.072 9.072 211,128 +0.01(+0.07%)
Jun 15, 2020 9.012 9.126 8.918 9.066 149,476 +0.02(+0.22%)
Jun 12, 2020 9.153 9.153 8.972 9.045 191,199 +0.07(+0.82%)
Jun 11, 2020 9.207 9.287 8.931 8.972 405,647 -0.44(-4.64%)
Jun 10, 2020 9.428 9.428 9.370 9.408 150,566 -0.03(-0.36%)
Jun 09, 2020 9.428 9.455 9.388 9.441 128,897 -0.06(-0.64%)
Jun 08, 2020 9.428 9.522 9.388 9.502 224,513 +0.12(+1.29%)
Jun 05, 2020 9.408 9.435 9.354 9.381 288,959 +0.09(+0.94%)
Jun 04, 2020 9.381 9.381 9.280 9.294 155,625 -0.08(-0.86%)
Jun 03, 2020 9.435 9.455 9.374 9.374 169,808 -0.05(-0.57%)
Jun 02, 2020 9.394 9.428 9.375 9.428 144,734 +0.07(+0.72%)
Jun 01, 2020 9.193 9.388 9.180 9.361 142,439 +0.13(+1.45%)
May 29, 2020 9.100 9.247 9.100 9.227 177,406 +0.09(+1.02%)
May 28, 2020 9.000 9.167 8.987 9.133 171,175 +0.11(+1.25%)
May 27, 2020 8.974 9.027 8.954 9.020 109,257 +0.03(+0.37%)
May 26, 2020 8.940 9.001 8.936 8.987 316,707 +0.15(+1.66%)
May 22, 2020 8.767 8.874 8.731 8.841 171,848 +0.10(+1.14%)
May 21, 2020 8.701 8.762 8.701 8.741 51,305 -0.01(-0.15%)
May 20, 2020 8.654 8.761 8.641 8.754 115,329 +0.12(+1.39%)
May 19, 2020 8.594 8.647 8.554 8.634 77,659 -0.01(-0.15%)
May 18, 2020 8.548 8.661 8.534 8.647 116,754 +0.23(+2.69%)
May 15, 2020 8.448 8.461 8.395 8.421 124,079 -0.03(-0.32%)
May 14, 2020 8.388 8.454 8.322 8.448 104,014 -0.04(-0.47%)
May 13, 2020 8.481 8.532 8.108 8.488 188,268 -0.04(-0.47%)
May 12, 2020 8.608 8.608 8.528 8.528 108,761 -0.03(-0.31%)
May 11, 2020 8.468 8.573 8.468 8.554 108,464 -0.01(-0.16%)
May 08, 2020 8.534 8.568 8.504 8.568 101,697 +0.09(+1.02%)
May 07, 2020 8.488 8.527 8.474 8.481 91,969 +0.03(+0.39%)
May 06, 2020 8.408 8.454 8.408 8.448 96,798 +0.03(+0.40%)
May 05, 2020 8.408 8.487 8.381 8.414 90,603 +0.04(+0.48%)
May 04, 2020 8.308 8.408 8.308 8.375 145,374 +0.00(+0.00%)
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.