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 (%)
Sep 28, 2012 7.142 7.188 7.134 7.169 353,001 +0.03(+0.37%)
Sep 27, 2012 7.154 7.169 7.119 7.142 161,425 +0.02(+0.32%)
Sep 26, 2012 7.192 7.192 7.108 7.119 247,629 -0.05(-0.75%)
Sep 25, 2012 7.207 7.207 7.173 7.173 466,883 -0.01(-0.11%)
Sep 24, 2012 7.211 7.219 7.154 7.180 406,752 -0.01(-0.11%)
Sep 21, 2012 7.192 7.230 7.150 7.188 448,099 +0.04(+0.59%)
Sep 20, 2012 7.142 7.186 7.123 7.146 322,659 -0.05(-0.64%)
Sep 19, 2012 7.230 7.249 7.188 7.192 459,656 -0.02(-0.27%)
Sep 18, 2012 7.222 7.238 7.199 7.211 321,972 -0.02(-0.21%)
Sep 17, 2012 7.238 7.245 7.203 7.226 285,129 +0.03(+0.37%)
Sep 14, 2012 7.157 7.211 7.146 7.199 347,728 +0.05(+0.75%)
Sep 13, 2012 7.092 7.161 7.069 7.146 328,175 +0.06(+0.81%)
Sep 12, 2012 7.085 7.092 7.046 7.089 188,350 +0.02(+0.27%)
Sep 11, 2012 7.008 7.069 6.993 7.069 217,066 +0.08(+1.15%)
Sep 10, 2012 6.978 7.002 6.974 6.989 145,562 +0.00(+0.05%)
Sep 07, 2012 7.020 7.020 6.970 6.985 154,855 +0.00(+0.00%)
Sep 06, 2012 7.016 7.016 6.962 6.985 196,657 +0.02(+0.33%)
Sep 05, 2012 7.016 7.016 6.962 6.962 262,640 -0.05(-0.71%)
Sep 04, 2012 6.989 7.016 6.955 7.012 194,830 -0.01(-0.16%)
Aug 31, 2012 7.031 7.035 6.989 7.023 235,032 -0.01(-0.11%)
Aug 30, 2012 6.974 7.031 6.974 7.031 298,011 +0.04(+0.55%)
Aug 29, 2012 7.012 7.025 6.989 6.993 199,431 -0.01(-0.11%)
Aug 27, 2012 7.027 7.031 6.989 7.001 351,997 -0.03(-0.44%)
Aug 24, 2012 6.997 7.031 6.966 7.031 209,213 +0.03(+0.49%)
Aug 23, 2012 7.004 7.016 6.981 6.997 270,908 -0.03(-0.38%)
Aug 22, 2012 6.997 7.031 6.981 7.023 305,725 +0.03(+0.44%)
Aug 21, 2012 7.001 7.035 6.855 6.993 427,254 -0.02(-0.27%)
Aug 20, 2012 7.008 7.020 6.985 7.012 341,005 +0.00(+0.05%)
Aug 17, 2012 7.012 7.039 6.983 7.008 327,268 +0.01(+0.11%)
Aug 16, 2012 7.023 7.046 6.962 7.001 359,055 -0.02(-0.27%)
Aug 15, 2012 7.035 7.046 6.985 7.020 276,651 +0.01(+0.11%)
Aug 14, 2012 6.993 7.046 6.943 7.012 455,564 +0.01(+0.16%)
Aug 13, 2012 6.978 7.001 6.962 7.001 168,206 +0.03(+0.49%)
Aug 10, 2012 6.985 6.985 6.939 6.966 235,929 -0.01(-0.11%)
Aug 09, 2012 6.974 6.997 6.936 6.974 482,469 +0.02(+0.28%)
Aug 08, 2012 6.932 6.985 6.932 6.955 209,396 +0.00(+0.00%)
Aug 07, 2012 6.962 6.989 6.939 6.955 220,297 -0.02(-0.27%)
Aug 06, 2012 7.001 7.001 6.936 6.974 197,300 +0.00(+0.00%)
Aug 03, 2012 6.981 6.997 6.953 6.974 195,285 -0.01(-0.11%)
Aug 02, 2012 6.924 6.981 6.893 6.981 302,298 +0.02(+0.22%)
Aug 01, 2012 6.913 7.020 6.913 6.966 263,518 -0.00(-0.05%)
Jul 31, 2012 6.920 6.970 6.897 6.970 349,582 +0.03(+0.44%)
Jul 30, 2012 6.928 6.943 6.918 6.939 232,750 +0.01(+0.17%)
Jul 27, 2012 6.909 6.939 6.886 6.928 197,991 +0.03(+0.44%)
Jul 26, 2012 6.920 6.924 6.878 6.897 237,510 +0.02(+0.33%)
Jul 25, 2012 6.901 6.924 6.863 6.874 431,259 -0.00(-0.06%)
Jul 24, 2012 6.874 6.886 6.851 6.878 337,630 +0.00(+0.06%)
Jul 23, 2012 6.851 6.887 6.848 6.874 244,979 -0.00(-0.06%)
Jul 20, 2012 6.897 6.909 6.867 6.878 155,331 -0.02(-0.22%)
Jul 19, 2012 6.909 6.951 6.890 6.893 285,118 -0.04(-0.55%)
Jul 18, 2012 6.890 6.932 6.882 6.932 246,756 +0.00(+0.00%)
Jul 17, 2012 6.920 6.943 6.867 6.932 228,918 +0.05(+0.72%)
Jul 16, 2012 6.920 6.920 6.848 6.882 223,580 -0.01(-0.11%)
Jul 13, 2012 6.893 6.916 6.844 6.890 175,549 +0.04(+0.61%)
Jul 12, 2012 6.870 6.890 6.805 6.848 193,466 -0.02(-0.33%)
Jul 11, 2012 6.878 6.920 6.859 6.870 138,350 -0.02(-0.22%)
Jul 10, 2012 6.905 6.924 6.855 6.886 211,380 -0.02(-0.28%)
Jul 09, 2012 6.878 6.914 6.844 6.905 355,351 +0.03(+0.45%)
Jul 06, 2012 6.848 6.901 6.828 6.874 252,290 +0.02(+0.22%)
Jul 05, 2012 6.855 6.859 6.798 6.859 163,824 +0.02(+0.28%)
Jul 03, 2012 6.840 6.905 6.805 6.840 350,695 +0.00(+0.00%)
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.