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 (%)
Jul 31, 2014 7.331 7.331 7.207 7.207 381,240 -0.12(-1.69%)
Jul 30, 2014 7.389 7.393 7.327 7.331 248,661 -0.06(-0.84%)
Jul 29, 2014 7.413 7.413 7.389 7.393 121,716 -0.00(-0.03%)
Jul 28, 2014 7.393 7.409 7.385 7.395 177,580 -0.01(-0.14%)
Jul 25, 2014 7.393 7.422 7.393 7.405 150,860 -0.02(-0.22%)
Jul 24, 2014 7.397 7.422 7.397 7.422 216,727 +0.03(+0.39%)
Jul 23, 2014 7.401 7.418 7.389 7.393 214,636 +0.00(+0.07%)
Jul 22, 2014 7.385 7.405 7.373 7.388 215,468 +0.00(+0.04%)
Jul 21, 2014 7.376 7.393 7.368 7.385 138,866 -0.01(-0.11%)
Jul 18, 2014 7.389 7.398 7.382 7.393 156,988 +0.00(+0.06%)
Jul 17, 2014 7.397 7.413 7.360 7.389 272,130 -0.03(-0.39%)
Jul 16, 2014 7.405 7.442 7.405 7.418 280,979 +0.01(+0.17%)
Jul 15, 2014 7.447 7.451 7.401 7.405 239,069 -0.02(-0.33%)
Jul 14, 2014 7.451 7.455 7.426 7.430 153,783 +0.00(+0.00%)
Jul 11, 2014 7.426 7.447 7.413 7.430 108,395 +0.00(+0.00%)
Jul 10, 2014 7.405 7.438 7.404 7.430 134,227 +0.01(+0.11%)
Jul 09, 2014 7.430 7.455 7.409 7.422 276,311 -0.01(-0.17%)
Jul 08, 2014 7.405 7.451 7.405 7.434 194,336 +0.02(+0.30%)
Jul 07, 2014 7.422 7.447 7.401 7.412 116,753 +0.01(+0.09%)
Jul 03, 2014 7.430 7.405 7.405 7.405 122,794 -0.02(-0.28%)
Jul 02, 2014 7.438 7.467 7.422 7.426 158,409 -0.01(-0.11%)
Jul 01, 2014 7.521 7.521 7.434 7.434 176,976 -0.03(-0.39%)
Jun 30, 2014 7.455 7.480 7.451 7.463 278,325 +0.01(+0.17%)
Jun 27, 2014 7.455 7.473 7.451 7.451 98,268 -0.00(-0.06%)
Jun 26, 2014 7.459 7.459 7.449 7.455 155,873 +0.00(+0.06%)
Jun 25, 2014 7.463 7.484 7.451 7.451 166,007 -0.01(-0.17%)
Jun 24, 2014 7.471 7.492 7.463 7.463 216,952 +0.01(+0.11%)
Jun 23, 2014 7.451 7.455 7.447 7.455 107,431 +0.01(+0.17%)
Jun 20, 2014 7.467 7.475 7.443 7.443 139,144 -0.02(-0.33%)
Jun 19, 2014 7.451 7.471 7.430 7.467 181,219 +0.02(+0.28%)
Jun 18, 2014 7.422 7.463 7.414 7.447 203,724 +0.01(+0.11%)
Jun 17, 2014 7.438 7.451 7.414 7.438 223,581 +0.02(+0.22%)
Jun 16, 2014 7.426 7.430 7.389 7.422 156,732 +0.01(+0.11%)
Jun 13, 2014 7.406 7.414 7.389 7.414 176,625 +0.02(+0.33%)
Jun 12, 2014 7.369 7.401 7.352 7.389 199,099 +0.03(+0.39%)
Jun 11, 2014 7.377 7.389 7.348 7.360 236,959 +0.00(+0.06%)
Jun 10, 2014 7.344 7.373 7.344 7.356 156,243 -0.00(-0.06%)
Jun 06, 2014 7.369 7.377 7.360 7.360 177,496 +0.01(+0.11%)
Jun 05, 2014 7.352 7.389 7.348 7.352 222,878 -0.00(-0.06%)
Jun 04, 2014 7.401 7.401 7.352 7.356 230,476 -0.03(-0.41%)
Jun 03, 2014 7.397 7.410 7.381 7.387 223,674 -0.01(-0.14%)
Jun 02, 2014 7.443 7.443 7.397 7.397 169,667 -0.02(-0.22%)
May 30, 2014 7.389 7.418 7.381 7.414 271,625 +0.03(+0.44%)
May 29, 2014 7.381 7.402 7.373 7.381 250,076 +0.00(+0.05%)
May 28, 2014 7.357 7.397 7.336 7.377 273,436 +0.02(+0.28%)
May 27, 2014 7.377 7.393 7.352 7.357 140,896 -0.01(-0.11%)
May 23, 2014 7.357 7.365 7.365 7.365 124,541 -0.00(-0.06%)
May 22, 2014 7.365 7.381 7.361 7.369 128,554 +0.00(+0.06%)
May 21, 2014 7.373 7.377 7.357 7.365 190,010 +0.00(+0.00%)
May 20, 2014 7.361 7.373 7.344 7.365 135,368 -0.00(-0.06%)
May 19, 2014 7.381 7.381 7.365 7.369 150,969 -0.00(-0.06%)
May 16, 2014 7.365 7.377 7.332 7.373 295,780 +0.02(+0.33%)
May 15, 2014 7.340 7.351 7.335 7.348 222,961 -0.00(-0.06%)
May 14, 2014 7.336 7.352 7.328 7.352 160,455 +0.01(+0.11%)
May 13, 2014 7.361 7.369 7.328 7.344 192,168 -0.00(-0.06%)
May 12, 2014 7.381 7.381 7.332 7.348 197,852 -0.01(-0.11%)
May 09, 2014 7.312 7.369 7.312 7.357 191,199 +0.05(+0.73%)
May 08, 2014 7.303 7.323 7.303 7.303 189,858 +0.00(+0.06%)
May 07, 2014 7.299 7.309 7.295 7.299 182,812 +0.00(+0.00%)
May 06, 2014 7.316 7.328 7.299 7.299 178,400 -0.03(-0.45%)
May 05, 2014 7.316 7.332 7.303 7.332 216,683 +0.01(+0.11%)
May 02, 2014 7.316 7.324 7.299 7.324 116,063 +0.02(+0.22%)
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.