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 )

12.15 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2014 7.028 7.094 7.016 7.094 604,070 +0.05(+0.77%)
Sep 29, 2014 7.003 7.040 6.999 7.040 222,501 -0.00(-0.06%)
Sep 26, 2014 7.024 7.045 6.995 7.045 233,961 -0.00(-0.06%)
Sep 25, 2014 7.082 7.090 7.028 7.049 417,086 -0.04(-0.53%)
Sep 24, 2014 7.082 7.115 7.082 7.086 247,024 -0.01(-0.12%)
Sep 23, 2014 7.103 7.132 7.090 7.094 323,723 -0.02(-0.29%)
Sep 22, 2014 7.144 7.157 7.099 7.115 272,740 -0.04(-0.52%)
Sep 19, 2014 7.161 7.169 7.148 7.153 116,937 +0.01(+0.12%)
Sep 18, 2014 7.157 7.161 7.140 7.144 198,229 -0.01(-0.12%)
Sep 17, 2014 7.132 7.157 7.119 7.153 177,372 +0.03(+0.47%)
Sep 16, 2014 7.132 7.136 7.103 7.119 265,744 +0.00(+0.00%)
Sep 15, 2014 7.177 7.177 7.103 7.119 256,096 -0.05(-0.64%)
Sep 12, 2014 7.148 7.169 7.140 7.165 203,707 -0.00(-0.06%)
Sep 11, 2014 7.177 7.202 7.153 7.169 241,590 -0.02(-0.23%)
Sep 10, 2014 7.148 7.198 7.140 7.186 133,975 +0.02(+0.35%)
Sep 09, 2014 7.202 7.227 7.157 7.161 282,710 -0.06(-0.81%)
Sep 08, 2014 7.244 7.260 7.219 7.219 183,262 -0.05(-0.63%)
Sep 05, 2014 7.260 7.269 7.248 7.265 128,957 +0.01(+0.11%)
Sep 04, 2014 7.277 7.290 7.256 7.256 149,708 -0.02(-0.23%)
Sep 03, 2014 7.277 7.290 7.265 7.273 172,971 +0.00(+0.06%)
Sep 02, 2014 7.281 7.287 7.277 7.269 96,203 -0.02(-0.25%)
Aug 29, 2014 7.274 7.287 7.287 7.287 130,871 +0.01(+0.11%)
Aug 28, 2014 7.254 7.279 7.233 7.279 173,977 +0.02(+0.23%)
Aug 27, 2014 7.254 7.279 7.254 7.262 150,972 -0.01(-0.11%)
Aug 26, 2014 7.225 7.279 7.225 7.270 190,968 +0.03(+0.46%)
Aug 25, 2014 7.254 7.266 7.222 7.237 162,281 -0.00(-0.06%)
Aug 22, 2014 7.262 7.262 7.241 7.241 135,864 -0.01(-0.17%)
Aug 21, 2014 7.270 7.299 7.250 7.254 148,248 -0.01(-0.17%)
Aug 20, 2014 7.270 7.295 7.266 7.266 140,159 -0.03(-0.40%)
Aug 19, 2014 7.270 7.295 7.254 7.295 205,701 +0.05(+0.68%)
Aug 18, 2014 7.279 7.291 7.254 7.246 275,211 -0.02(-0.34%)
Aug 15, 2014 7.279 7.279 7.250 7.270 203,823 +0.01(+0.17%)
Aug 14, 2014 7.246 7.270 7.246 7.258 144,766 +0.01(+0.11%)
Aug 13, 2014 7.241 7.246 7.225 7.250 215,592 +0.04(+0.57%)
Aug 12, 2014 7.175 7.221 7.175 7.208 357,501 +0.00(+0.00%)
Aug 11, 2014 7.130 7.208 7.130 7.208 186,223 +0.08(+1.10%)
Aug 08, 2014 7.101 7.134 7.089 7.130 164,319 +0.03(+0.41%)
Aug 07, 2014 7.076 7.118 7.068 7.101 243,131 +0.01(+0.12%)
Aug 06, 2014 7.039 7.093 7.002 7.093 246,475 +0.01(+0.17%)
Aug 05, 2014 7.089 7.097 7.014 7.081 307,139 -0.05(-0.69%)
Aug 04, 2014 7.105 7.142 7.105 7.130 283,204 -0.00(-0.06%)
Aug 01, 2014 7.105 7.142 7.105 7.134 225,972 -0.01(-0.14%)
Jul 31, 2014 7.267 7.267 7.144 7.144 384,591 -0.12(-1.69%)
Jul 30, 2014 7.324 7.328 7.263 7.267 250,847 -0.06(-0.84%)
Jul 29, 2014 7.349 7.349 7.324 7.328 122,786 -0.00(-0.03%)
Jul 28, 2014 7.328 7.344 7.320 7.330 179,141 -0.01(-0.14%)
Jul 25, 2014 7.328 7.357 7.328 7.341 152,186 -0.02(-0.22%)
Jul 24, 2014 7.332 7.357 7.332 7.357 218,632 +0.03(+0.39%)
Jul 23, 2014 7.337 7.353 7.324 7.328 216,523 +0.00(+0.07%)
Jul 22, 2014 7.320 7.341 7.308 7.323 217,362 +0.00(+0.04%)
Jul 21, 2014 7.312 7.328 7.304 7.320 140,087 -0.01(-0.11%)
Jul 18, 2014 7.324 7.334 7.318 7.328 158,368 +0.00(+0.06%)
Jul 17, 2014 7.332 7.349 7.296 7.324 274,522 -0.03(-0.39%)
Jul 16, 2014 7.341 7.378 7.341 7.353 283,449 +0.01(+0.17%)
Jul 15, 2014 7.382 7.386 7.337 7.341 241,171 -0.02(-0.33%)
Jul 14, 2014 7.386 7.390 7.361 7.365 155,135 +0.00(+0.00%)
Jul 11, 2014 7.361 7.382 7.349 7.365 109,348 +0.00(+0.00%)
Jul 10, 2014 7.341 7.373 7.339 7.365 135,407 +0.01(+0.11%)
Jul 09, 2014 7.365 7.390 7.345 7.357 278,740 -0.01(-0.17%)
Jul 08, 2014 7.341 7.386 7.341 7.369 196,045 +0.02(+0.30%)
Jul 07, 2014 7.357 7.382 7.337 7.347 117,780 +0.01(+0.09%)
Jul 03, 2014 7.365 7.341 7.341 7.341 123,873 -0.02(-0.28%)
Jul 02, 2014 7.373 7.402 7.357 7.361 159,802 -0.01(-0.11%)
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.