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 )

12.10 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2011 6.794 6.855 6.694 6.855 668,592 +0.06(+0.90%)
Jul 28, 2011 6.851 6.928 6.740 6.794 691,384 -0.09(-1.33%)
Jul 27, 2011 6.962 6.989 6.851 6.886 572,320 -0.13(-1.85%)
Jul 26, 2011 7.058 7.085 7.012 7.016 294,978 -0.05(-0.65%)
Jul 25, 2011 7.066 7.142 7.043 7.062 535,618 -0.13(-1.81%)
Jul 22, 2011 7.105 7.207 7.099 7.192 367,608 +0.04(+0.53%)
Jul 21, 2011 7.184 7.184 7.119 7.154 206,228 +0.03(+0.48%)
Jul 20, 2011 7.092 7.180 7.046 7.119 335,620 -0.02(-0.21%)
Jul 19, 2011 7.111 7.142 7.059 7.134 281,322 +0.06(+0.81%)
Jul 18, 2011 7.043 7.104 7.031 7.077 317,603 +0.02(+0.22%)
Jul 15, 2011 7.123 7.123 7.031 7.062 205,103 -0.01(-0.11%)
Jul 14, 2011 7.165 7.165 7.058 7.069 205,584 -0.09(-1.26%)
Jul 13, 2011 7.108 7.169 7.077 7.160 281,639 +0.04(+0.62%)
Jul 12, 2011 7.108 7.131 7.089 7.115 181,590 +0.03(+0.38%)
Jul 11, 2011 7.031 7.120 7.031 7.088 160,044 -0.01(-0.12%)
Jul 08, 2011 7.096 7.104 7.035 7.097 399,667 -0.03(-0.37%)
Jul 07, 2011 7.169 7.199 7.115 7.123 287,790 -0.03(-0.48%)
Jul 06, 2011 7.207 7.207 7.115 7.157 223,041 -0.05(-0.64%)
Jul 05, 2011 7.157 7.230 7.123 7.203 229,106 -0.01(-0.11%)
Jul 01, 2011 7.073 7.230 7.073 7.211 289,269 +0.04(+0.60%)
Jun 30, 2011 7.154 7.188 7.125 7.168 291,070 +0.01(+0.20%)
Jun 29, 2011 7.161 7.204 7.134 7.154 188,326 +0.02(+0.27%)
Jun 28, 2011 7.062 7.134 7.061 7.134 175,645 +0.08(+1.19%)
Jun 27, 2011 7.031 7.054 7.020 7.050 189,124 +0.02(+0.27%)
Jun 24, 2011 7.108 7.111 7.016 7.031 174,090 -0.08(-1.11%)
Jun 23, 2011 7.062 7.111 7.050 7.110 252,439 -0.00(-0.02%)
Jun 22, 2011 7.073 7.176 7.046 7.111 257,085 +0.04(+0.60%)
Jun 21, 2011 7.092 7.092 7.020 7.069 300,766 -0.00(-0.05%)
Jun 20, 2011 7.089 7.089 7.046 7.073 135,213 -0.04(-0.54%)
Jun 17, 2011 7.111 7.111 7.066 7.111 282,305 +0.03(+0.49%)
Jun 16, 2011 7.039 7.134 7.023 7.077 280,251 +0.06(+0.83%)
Jun 15, 2011 7.085 7.122 7.001 7.019 501,996 -0.15(-2.09%)
Jun 14, 2011 7.127 7.188 7.123 7.169 229,553 +0.02(+0.27%)
Jun 13, 2011 7.154 7.154 7.104 7.150 163,388 +0.03(+0.43%)
Jun 10, 2011 7.169 7.192 7.119 7.119 231,631 -0.05(-0.75%)
Jun 09, 2011 7.226 7.226 7.123 7.173 252,228 -0.06(-0.85%)
Jun 08, 2011 7.230 7.234 7.165 7.234 168,501 +0.01(+0.11%)
Jun 07, 2011 7.222 7.245 7.203 7.226 217,115 +0.02(+0.32%)
Jun 06, 2011 7.215 7.234 7.154 7.203 273,705 -0.03(-0.37%)
Jun 03, 2011 7.215 7.284 7.215 7.230 230,044 +0.02(+0.21%)
May 24, 2011 7.268 7.276 7.180 7.215 425,712 -0.02(-0.21%)
May 23, 2011 7.268 7.295 7.219 7.230 352,533 -0.04(-0.58%)
May 20, 2011 7.352 7.372 7.272 7.272 313,653 -0.05(-0.63%)
May 19, 2011 7.395 7.395 7.310 7.318 267,151 -0.03(-0.47%)
May 18, 2011 7.337 7.398 7.314 7.353 299,049 +0.05(+0.63%)
May 17, 2011 7.356 7.395 7.291 7.307 480,725 -0.02(-0.31%)
May 16, 2011 7.395 7.406 7.330 7.330 242,877 -0.05(-0.67%)
May 13, 2011 7.349 7.387 7.330 7.379 305,887 +0.03(+0.36%)
May 12, 2011 7.307 7.352 7.284 7.352 360,898 +0.04(+0.52%)
May 11, 2011 7.349 7.349 7.287 7.314 298,390 -0.03(-0.36%)
May 10, 2011 7.295 7.345 7.264 7.341 289,980 +0.05(+0.73%)
May 09, 2011 7.261 7.303 7.261 7.287 204,902 -0.02(-0.26%)
May 06, 2011 7.245 7.307 7.215 7.307 214,870 +0.09(+1.27%)
May 05, 2011 7.268 7.276 7.211 7.215 328,023 -0.04(-0.58%)
May 04, 2011 7.268 7.284 7.222 7.257 206,212 -0.02(-0.32%)
May 03, 2011 7.249 7.284 7.196 7.280 362,032 +0.02(+0.26%)
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.