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 )

12.07 -0.02 (-0.17%)
Streaming Delayed Price Updated: 11:14 AM 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 (%)
Aug 30, 2019 9.275 9.275 9.176 9.176 159,252 -0.10(-1.07%)
Aug 29, 2019 9.256 9.281 9.247 9.275 87,270 +0.04(+0.40%)
Aug 28, 2019 9.157 9.256 9.157 9.238 184,891 +0.07(+0.81%)
Aug 27, 2019 9.188 9.200 9.151 9.163 89,402 -0.04(-0.47%)
Aug 26, 2019 9.213 9.219 9.163 9.207 119,468 +0.04(+0.41%)
Aug 23, 2019 9.200 9.213 9.138 9.169 130,136 -0.01(-0.14%)
Aug 22, 2019 9.176 9.207 9.169 9.182 114,335 -0.01(-0.14%)
Aug 21, 2019 9.182 9.207 9.163 9.194 102,837 +0.02(+0.27%)
Aug 20, 2019 9.182 9.207 9.163 9.169 108,055 -0.01(-0.07%)
Aug 19, 2019 9.225 9.225 9.157 9.176 99,973 +0.01(+0.14%)
Aug 16, 2019 9.120 9.207 9.107 9.163 114,050 +0.04(+0.48%)
Aug 15, 2019 9.145 9.151 9.113 9.120 132,932 +0.04(+0.48%)
Aug 14, 2019 9.113 9.120 9.045 9.076 114,536 -0.07(-0.75%)
Aug 13, 2019 9.132 9.145 9.091 9.145 77,160 +0.03(+0.34%)
Aug 12, 2019 9.113 9.120 9.089 9.113 55,265 +0.01(+0.07%)
Aug 09, 2019 9.095 9.120 9.087 9.107 40,215 +0.02(+0.21%)
Aug 08, 2019 9.070 9.107 9.033 9.089 90,785 +0.00(+0.00%)
Aug 07, 2019 9.057 9.089 9.014 9.089 149,155 -0.01(-0.07%)
Aug 06, 2019 9.200 9.200 9.082 9.095 176,867 -0.04(-0.48%)
Aug 05, 2019 9.287 9.287 9.089 9.138 281,567 -0.21(-2.26%)
Aug 02, 2019 9.343 9.350 9.319 9.350 125,793 +0.01(+0.07%)
Aug 01, 2019 9.250 9.375 9.250 9.343 218,853 +0.08(+0.87%)
Jul 31, 2019 9.287 9.306 9.233 9.263 392,556 -0.01(-0.13%)
Jul 30, 2019 9.269 9.305 9.226 9.275 255,707 +0.00(+0.00%)
Jul 29, 2019 9.238 9.281 9.226 9.275 142,744 +0.01(+0.13%)
Jul 26, 2019 9.219 9.263 9.219 9.263 110,355 +0.06(+0.60%)
Jul 25, 2019 9.176 9.219 9.170 9.207 109,739 +0.02(+0.27%)
Jul 24, 2019 9.189 9.232 9.139 9.182 219,182 -0.01(-0.07%)
Jul 23, 2019 9.201 9.201 9.152 9.189 213,729 +0.01(+0.07%)
Jul 22, 2019 9.226 9.318 9.158 9.182 169,064 -0.02(-0.27%)
Jul 19, 2019 9.269 9.269 9.139 9.207 107,762 -0.07(-0.73%)
Jul 18, 2019 9.287 9.324 9.269 9.275 71,486 -0.02(-0.20%)
Jul 17, 2019 9.343 9.343 9.293 9.293 69,980 -0.02(-0.26%)
Jul 16, 2019 9.281 9.343 9.269 9.318 118,443 +0.05(+0.53%)
Jul 15, 2019 9.250 9.306 9.227 9.269 63,229 +0.02(+0.27%)
Jul 12, 2019 9.250 9.275 9.207 9.244 68,546 -0.01(-0.07%)
Jul 11, 2019 9.232 9.318 9.226 9.250 143,457 -0.01(-0.07%)
Jul 10, 2019 9.213 9.263 9.213 9.256 147,246 +0.05(+0.54%)
Jul 09, 2019 9.207 9.226 9.170 9.207 111,280 +0.01(+0.07%)
Jul 08, 2019 9.207 9.207 9.145 9.201 63,772 -0.02(-0.20%)
Jul 05, 2019 9.182 9.219 9.145 9.219 47,156 -0.01(-0.07%)
Jul 03, 2019 9.182 9.226 9.176 9.226 45,535 +0.03(+0.34%)
Jul 02, 2019 9.145 9.207 9.137 9.195 54,738 +0.05(+0.54%)
Jul 01, 2019 9.226 9.226 9.139 9.145 75,761 -0.06(-0.64%)
Jun 28, 2019 9.130 9.204 9.100 9.204 175,592 +0.07(+0.74%)
Jun 27, 2019 9.118 9.149 9.106 9.137 172,253 +0.06(+0.61%)
Jun 26, 2019 9.088 9.118 9.057 9.081 93,790 +0.00(+0.00%)
Jun 25, 2019 9.094 9.100 9.039 9.081 158,765 +0.01(+0.14%)
Jun 24, 2019 9.081 9.094 9.057 9.069 87,300 +0.01(+0.14%)
Jun 21, 2019 9.063 9.069 9.032 9.057 59,727 -0.01(-0.07%)
Jun 20, 2019 9.020 9.063 9.020 9.063 54,335 +0.04(+0.41%)
Jun 19, 2019 8.996 9.026 8.959 9.026 79,369 +0.02(+0.20%)
Jun 18, 2019 9.026 9.045 8.990 9.008 117,620 +0.03(+0.34%)
Jun 17, 2019 9.002 9.008 8.971 8.977 103,375 +0.01(+0.07%)
Jun 14, 2019 8.965 8.983 8.947 8.971 42,429 +0.01(+0.14%)
Jun 13, 2019 8.996 8.996 8.953 8.959 84,251 -0.01(-0.07%)
Jun 12, 2019 9.002 9.002 8.947 8.965 75,545 -0.04(-0.41%)
Jun 11, 2019 8.965 9.002 8.941 9.002 208,232 +0.07(+0.82%)
Jun 10, 2019 8.922 8.964 8.922 8.928 146,267 +0.04(+0.41%)
Jun 07, 2019 8.861 8.947 8.861 8.891 195,827 +0.03(+0.35%)
Jun 06, 2019 8.824 8.873 8.818 8.861 90,686 +0.04(+0.49%)
Jun 05, 2019 8.793 8.818 8.793 8.818 94,175 +0.04(+0.42%)
Jun 04, 2019 8.714 8.787 8.714 8.781 250,938 +0.09(+1.06%)
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.