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 30, 2016 7.522 7.551 7.518 7.541 168,988 +0.04(+0.52%)
Sep 29, 2016 7.493 7.522 7.493 7.502 121,352 -0.01(-0.19%)
Sep 28, 2016 7.483 7.536 7.464 7.517 281,257 +0.04(+0.52%)
Sep 27, 2016 7.464 7.488 7.444 7.478 152,910 +0.03(+0.39%)
Sep 26, 2016 7.449 7.478 7.444 7.449 205,760 -0.03(-0.45%)
Sep 23, 2016 7.517 7.541 7.483 7.483 310,582 -0.06(-0.77%)
Sep 22, 2016 7.570 7.609 7.541 7.541 152,584 +0.00(+0.00%)
Sep 21, 2016 7.488 7.551 7.488 7.541 178,020 +0.06(+0.84%)
Sep 20, 2016 7.473 7.493 7.459 7.478 171,616 +0.04(+0.52%)
Sep 19, 2016 7.478 7.488 7.440 7.440 142,714 -0.03(-0.45%)
Sep 16, 2016 7.488 7.493 7.454 7.473 215,369 -0.01(-0.19%)
Sep 15, 2016 7.401 7.648 7.377 7.488 377,734 +0.13(+1.78%)
Sep 14, 2016 7.401 7.449 7.357 7.357 247,803 -0.05(-0.65%)
Sep 13, 2016 7.430 7.473 7.391 7.406 126,620 -0.08(-1.10%)
Sep 12, 2016 7.459 7.531 7.444 7.488 232,929 +0.01(+0.19%)
Sep 09, 2016 7.585 7.618 7.459 7.473 220,459 -0.15(-1.97%)
Sep 08, 2016 7.662 7.710 7.618 7.623 276,231 -0.05(-0.69%)
Sep 07, 2016 7.648 7.686 7.648 7.677 123,180 +0.01(+0.13%)
Sep 06, 2016 7.643 7.667 7.638 7.667 96,931 +0.04(+0.57%)
Sep 02, 2016 7.594 7.623 7.623 7.623 101,919 +0.01(+0.19%)
Sep 01, 2016 7.648 7.648 7.594 7.609 220,370 -0.02(-0.32%)
Aug 31, 2016 7.623 7.633 7.604 7.633 284,089 +0.02(+0.32%)
Aug 30, 2016 7.619 7.619 7.604 7.609 104,742 -0.01(-0.13%)
Aug 29, 2016 7.619 7.628 7.604 7.619 185,478 +0.01(+0.19%)
Aug 26, 2016 7.583 7.614 7.570 7.604 279,076 +0.03(+0.38%)
Aug 25, 2016 7.566 7.590 7.566 7.575 148,017 -0.01(-0.19%)
Aug 24, 2016 7.614 7.614 7.546 7.590 157,484 -0.01(-0.13%)
Aug 23, 2016 7.575 7.609 7.575 7.599 134,686 +0.03(+0.45%)
Aug 22, 2016 7.561 7.580 7.551 7.566 110,508 -0.01(-0.13%)
Aug 19, 2016 7.580 7.585 7.556 7.575 225,210 +0.00(+0.06%)
Aug 18, 2016 7.542 7.585 7.538 7.570 156,646 +0.04(+0.51%)
Aug 17, 2016 7.537 7.546 7.508 7.532 202,836 +0.01(+0.19%)
Aug 16, 2016 7.513 7.518 7.484 7.518 442,288 +0.00(+0.00%)
Aug 15, 2016 7.484 7.518 7.474 7.518 259,411 +0.06(+0.77%)
Aug 12, 2016 7.440 7.460 7.421 7.460 173,639 +0.05(+0.65%)
Aug 11, 2016 7.383 7.426 7.383 7.412 138,659 +0.02(+0.26%)
Aug 10, 2016 7.378 7.402 7.368 7.392 230,723 +0.02(+0.26%)
Aug 09, 2016 7.378 7.394 7.363 7.373 176,670 -0.00(-0.07%)
Aug 08, 2016 7.402 7.402 7.330 7.378 386,594 +0.00(+0.00%)
Aug 05, 2016 7.378 7.412 7.363 7.378 291,653 -0.00(-0.07%)
Aug 04, 2016 7.344 7.383 7.325 7.383 309,420 +0.01(+0.20%)
Aug 03, 2016 7.315 7.383 7.306 7.368 354,085 +0.05(+0.66%)
Aug 02, 2016 7.330 7.363 7.315 7.320 330,649 -0.04(-0.52%)
Aug 01, 2016 7.320 7.368 7.291 7.359 682,081 +0.03(+0.39%)
Jul 29, 2016 7.277 7.331 7.272 7.330 472,502 +0.04(+0.53%)
Jul 28, 2016 7.301 7.301 7.272 7.292 177,446 +0.00(+0.00%)
Jul 27, 2016 7.320 7.320 7.248 7.292 340,547 -0.02(-0.33%)
Jul 26, 2016 7.320 7.325 7.296 7.315 208,324 +0.01(+0.13%)
Jul 25, 2016 7.301 7.306 7.282 7.306 152,373 -0.00(-0.07%)
Jul 22, 2016 7.315 7.349 7.296 7.311 350,224 +0.00(+0.00%)
Jul 21, 2016 7.311 7.325 7.292 7.311 224,751 +0.00(+0.00%)
Jul 20, 2016 7.239 7.320 7.239 7.311 134,838 +0.06(+0.86%)
Jul 19, 2016 7.268 7.276 7.239 7.248 112,284 -0.04(-0.53%)
Jul 18, 2016 7.272 7.292 7.253 7.287 204,933 +0.04(+0.53%)
Jul 15, 2016 7.229 7.253 7.219 7.248 222,078 +0.04(+0.60%)
Jul 14, 2016 7.239 7.239 7.201 7.205 177,868 -0.01(-0.20%)
Jul 13, 2016 7.244 7.244 7.201 7.220 480,419 +0.00(+0.00%)
Jul 12, 2016 7.191 7.239 7.191 7.220 151,504 +0.04(+0.53%)
Jul 11, 2016 7.177 7.196 7.177 7.181 106,055 +0.01(+0.13%)
Jul 08, 2016 7.124 7.179 7.114 7.172 110,982 +0.06(+0.81%)
Jul 07, 2016 7.062 7.124 7.062 7.114 379,332 +0.05(+0.75%)
Jul 06, 2016 7.023 7.071 7.023 7.062 176,445 +0.03(+0.41%)
Jul 05, 2016 7.038 7.047 7.014 7.033 91,918 -0.02(-0.27%)
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.