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, 2015 6.452 6.457 6.417 6.448 213,082 +0.00(+0.00%)
Aug 28, 2015 6.443 6.475 6.434 6.448 170,545 -0.01(-0.21%)
Aug 27, 2015 6.439 6.475 6.412 6.461 262,321 +0.04(+0.62%)
Aug 26, 2015 6.394 6.427 6.359 6.421 417,762 +0.05(+0.84%)
Aug 25, 2015 6.354 6.392 6.323 6.368 375,083 +0.08(+1.28%)
Aug 24, 2015 6.238 6.369 6.060 6.287 524,970 -0.16(-2.49%)
Aug 21, 2015 6.466 6.501 6.426 6.448 303,217 -0.06(-0.96%)
Aug 20, 2015 6.515 6.526 6.466 6.510 349,226 -0.01(-0.21%)
Aug 19, 2015 6.537 6.582 6.510 6.524 338,316 -0.04(-0.54%)
Aug 18, 2015 6.591 6.599 6.546 6.559 258,733 -0.03(-0.47%)
Aug 17, 2015 6.591 6.595 6.564 6.591 200,006 +0.00(+0.07%)
Aug 14, 2015 6.542 6.595 6.542 6.586 182,491 +0.03(+0.48%)
Aug 13, 2015 6.582 6.599 6.546 6.555 291,728 -0.06(-0.88%)
Aug 12, 2015 6.537 6.613 6.533 6.613 281,464 +0.06(+0.88%)
Aug 11, 2015 6.586 6.586 6.546 6.555 286,052 -0.04(-0.61%)
Aug 10, 2015 6.631 6.644 6.586 6.595 235,241 -0.03(-0.40%)
Aug 07, 2015 6.622 6.653 6.613 6.622 212,948 -0.02(-0.27%)
Aug 06, 2015 6.720 6.736 6.608 6.640 394,993 -0.10(-1.46%)
Aug 05, 2015 6.711 6.769 6.711 6.738 317,547 +0.04(+0.60%)
Aug 04, 2015 6.702 6.729 6.698 6.698 175,987 -0.01(-0.13%)
Aug 03, 2015 6.680 6.711 6.680 6.707 176,694 +0.02(+0.27%)
Jul 31, 2015 6.618 6.702 6.618 6.689 416,610 +0.07(+1.07%)
Jul 30, 2015 6.609 6.649 6.609 6.618 397,150 -0.02(-0.23%)
Jul 29, 2015 6.613 6.653 6.605 6.633 280,132 +0.03(+0.44%)
Jul 28, 2015 6.578 6.609 6.569 6.605 438,422 +0.03(+0.47%)
Jul 27, 2015 6.605 6.605 6.531 6.574 241,241 -0.04(-0.67%)
Jul 24, 2015 6.698 6.698 6.596 6.618 254,170 -0.07(-1.06%)
Jul 23, 2015 6.706 6.719 6.680 6.689 244,481 -0.01(-0.20%)
Jul 22, 2015 6.768 6.782 6.684 6.702 353,112 -0.10(-1.43%)
Jul 21, 2015 6.817 6.822 6.777 6.799 289,117 -0.04(-0.58%)
Jul 20, 2015 6.888 6.888 6.813 6.839 169,496 -0.06(-0.90%)
Jul 17, 2015 6.875 6.901 6.870 6.901 247,684 +0.02(+0.26%)
Jul 16, 2015 6.835 6.884 6.830 6.884 211,238 +0.07(+0.97%)
Jul 15, 2015 6.817 6.843 6.808 6.817 390,463 -0.01(-0.13%)
Jul 14, 2015 6.848 6.857 6.826 6.826 227,746 -0.02(-0.26%)
Jul 13, 2015 6.875 6.875 6.844 6.844 217,142 -0.03(-0.39%)
Jul 10, 2015 6.884 6.897 6.870 6.870 128,535 +0.02(+0.32%)
Jul 09, 2015 6.879 6.884 6.848 6.848 247,619 -0.00(-0.06%)
Jul 08, 2015 6.857 6.866 6.835 6.853 269,411 -0.03(-0.39%)
Jul 07, 2015 6.892 6.901 6.822 6.879 328,380 -0.01(-0.19%)
Jul 06, 2015 6.875 6.906 6.875 6.892 180,116 -0.03(-0.38%)
Jul 02, 2015 6.901 6.919 6.919 6.919 254,425 +0.01(+0.19%)
Jul 01, 2015 6.901 6.963 6.892 6.906 320,666 +0.03(+0.36%)
Jun 30, 2015 6.867 6.916 6.854 6.881 383,068 +0.04(+0.58%)
Jun 29, 2015 6.854 6.876 6.806 6.841 161,803 -0.04(-0.58%)
Jun 26, 2015 6.960 6.960 6.881 6.881 250,776 -0.06(-0.89%)
Jun 25, 2015 7.026 7.026 6.942 6.942 214,905 -0.11(-1.50%)
Jun 24, 2015 7.021 7.048 7.000 7.048 485,780 +0.04(+0.57%)
Jun 23, 2015 6.995 7.017 6.977 7.008 215,214 -0.00(-0.06%)
Jun 22, 2015 6.986 7.013 6.964 7.013 242,411 +0.03(+0.44%)
Jun 19, 2015 6.938 6.982 6.938 6.982 237,847 +0.02(+0.32%)
Jun 18, 2015 6.951 6.995 6.951 6.960 344,302 +0.00(+0.06%)
Jun 17, 2015 6.955 6.977 6.942 6.955 203,742 -0.00(-0.06%)
Jun 16, 2015 6.920 6.960 6.898 6.960 245,848 +0.05(+0.74%)
Jun 15, 2015 6.903 6.929 6.889 6.909 179,773 +0.01(+0.09%)
Jun 12, 2015 6.929 6.942 6.889 6.903 336,662 -0.05(-0.76%)
Jun 11, 2015 6.955 6.969 6.942 6.955 129,939 -0.00(-0.06%)
Jun 10, 2015 6.982 6.982 6.960 6.960 135,429 -0.01(-0.13%)
Jun 09, 2015 7.004 7.007 6.951 6.969 154,597 -0.03(-0.38%)
Jun 08, 2015 7.026 7.030 6.991 6.995 100,149 -0.04(-0.63%)
Jun 05, 2015 7.070 7.070 7.004 7.039 287,881 -0.04(-0.62%)
Jun 04, 2015 7.127 7.131 7.085 7.083 258,291 -0.06(-0.84%)
Jun 03, 2015 7.153 7.153 7.127 7.143 159,287 -0.01(-0.15%)
Jun 02, 2015 7.118 7.162 7.118 7.153 115,026 +0.02(+0.25%)
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.