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 (%)
Aug 31, 2011 6.420 6.423 6.347 6.393 337,441 +0.03(+0.48%)
Aug 30, 2011 6.385 6.427 6.316 6.362 278,614 +0.02(+0.36%)
Aug 29, 2011 6.320 6.347 6.244 6.339 317,736 +0.14(+2.22%)
Aug 26, 2011 6.068 6.205 6.068 6.202 235,630 +0.13(+2.14%)
Aug 25, 2011 6.125 6.137 6.060 6.072 316,217 -0.04(-0.63%)
Aug 24, 2011 6.182 6.192 6.053 6.110 449,005 -0.05(-0.87%)
Aug 23, 2011 6.117 6.228 6.102 6.163 354,999 +0.05(+0.75%)
Aug 22, 2011 6.267 6.282 6.104 6.117 220,038 -0.08(-1.36%)
Aug 19, 2011 6.186 6.248 6.148 6.202 280,747 -0.02(-0.31%)
Aug 18, 2011 6.267 6.278 6.148 6.221 301,339 -0.20(-3.10%)
Aug 17, 2011 6.301 6.450 6.290 6.420 345,168 +0.16(+2.50%)
Aug 16, 2011 6.328 6.370 6.259 6.263 320,339 -0.10(-1.56%)
Aug 15, 2011 6.389 6.481 6.351 6.362 362,558 +0.07(+1.03%)
Aug 12, 2011 6.137 6.297 6.121 6.297 442,583 +0.16(+2.62%)
Aug 11, 2011 5.899 6.167 5.899 6.137 846,950 +0.20(+3.28%)
Aug 10, 2011 5.980 6.045 5.861 5.941 587,273 -0.13(-2.20%)
Aug 09, 2011 6.133 6.232 5.804 6.075 679,489 +0.11(+1.86%)
Aug 08, 2011 6.133 6.404 5.945 5.964 1,104,390 -0.51(-7.86%)
Aug 05, 2011 6.450 6.544 6.366 6.473 648,625 -0.03(-0.41%)
Aug 04, 2011 6.772 6.772 6.213 6.500 1,167,569 -0.29(-4.28%)
Aug 03, 2011 6.730 6.798 6.645 6.791 396,292 +0.07(+0.97%)
Aug 02, 2011 6.779 6.821 6.726 6.726 405,263 -0.07(-1.07%)
Aug 01, 2011 6.860 6.921 6.749 6.798 432,070 -0.06(-0.84%)
Jul 29, 2011 6.795 6.856 6.695 6.856 668,529 +0.06(+0.90%)
Jul 28, 2011 6.852 6.928 6.741 6.795 691,319 -0.09(-1.33%)
Jul 27, 2011 6.963 6.990 6.852 6.886 572,266 -0.13(-1.85%)
Jul 26, 2011 7.059 7.085 7.013 7.016 294,951 -0.05(-0.65%)
Jul 25, 2011 7.066 7.143 7.043 7.062 535,568 -0.13(-1.81%)
Jul 22, 2011 7.106 7.208 7.100 7.192 367,574 +0.04(+0.53%)
Jul 21, 2011 7.185 7.185 7.120 7.154 206,208 +0.03(+0.48%)
Jul 20, 2011 7.093 7.181 7.047 7.120 335,588 -0.02(-0.21%)
Jul 19, 2011 7.112 7.143 7.060 7.135 281,296 +0.06(+0.81%)
Jul 18, 2011 7.043 7.105 7.032 7.078 317,574 +0.02(+0.22%)
Jul 15, 2011 7.124 7.124 7.032 7.062 205,084 -0.01(-0.11%)
Jul 14, 2011 7.166 7.166 7.059 7.070 205,565 -0.09(-1.26%)
Jul 13, 2011 7.108 7.170 7.078 7.160 281,612 +0.04(+0.62%)
Jul 12, 2011 7.108 7.131 7.089 7.116 181,573 +0.03(+0.38%)
Jul 11, 2011 7.032 7.121 7.032 7.089 160,029 -0.01(-0.12%)
Jul 08, 2011 7.097 7.104 7.036 7.098 399,630 -0.03(-0.37%)
Jul 07, 2011 7.170 7.200 7.116 7.124 287,763 -0.03(-0.48%)
Jul 06, 2011 7.208 7.208 7.116 7.158 223,020 -0.05(-0.64%)
Jul 05, 2011 7.158 7.231 7.124 7.204 229,085 -0.01(-0.11%)
Jul 01, 2011 7.074 7.231 7.074 7.212 289,242 +0.04(+0.60%)
Jun 30, 2011 7.154 7.189 7.126 7.168 291,043 +0.01(+0.20%)
Jun 29, 2011 7.162 7.204 7.135 7.154 188,309 +0.02(+0.27%)
Jun 28, 2011 7.062 7.135 7.062 7.135 175,629 +0.08(+1.19%)
Jun 27, 2011 7.032 7.055 7.020 7.051 189,106 +0.02(+0.27%)
Jun 24, 2011 7.108 7.112 7.016 7.032 174,074 -0.08(-1.11%)
Jun 23, 2011 7.062 7.112 7.051 7.110 252,416 -0.00(-0.02%)
Jun 22, 2011 7.074 7.177 7.047 7.112 257,061 +0.04(+0.60%)
Jun 21, 2011 7.093 7.093 7.020 7.070 300,738 -0.00(-0.05%)
Jun 20, 2011 7.089 7.089 7.047 7.074 135,201 -0.04(-0.54%)
Jun 17, 2011 7.112 7.112 7.066 7.112 282,279 +0.03(+0.49%)
Jun 16, 2011 7.039 7.135 7.024 7.078 280,224 +0.06(+0.83%)
Jun 15, 2011 7.085 7.122 7.001 7.020 501,949 -0.15(-2.09%)
Jun 14, 2011 7.127 7.189 7.124 7.170 229,532 +0.02(+0.27%)
Jun 13, 2011 7.154 7.154 7.104 7.150 163,373 +0.03(+0.43%)
Jun 10, 2011 7.170 7.192 7.120 7.120 231,610 -0.05(-0.75%)
Jun 09, 2011 7.227 7.227 7.124 7.173 252,204 -0.06(-0.85%)
Jun 08, 2011 7.231 7.235 7.166 7.235 168,485 +0.01(+0.11%)
Jun 07, 2011 7.223 7.246 7.204 7.227 217,095 +0.02(+0.32%)
Jun 06, 2011 7.215 7.235 7.154 7.204 273,679 -0.03(-0.37%)
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.