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 (%)
Sep 30, 2022 8.973 9.034 8.922 8.932 115,918 -0.04(-0.46%)
Sep 29, 2022 9.105 9.105 8.957 8.973 170,887 -0.16(-1.80%)
Sep 28, 2022 9.014 9.154 8.989 9.138 150,897 +0.21(+2.40%)
Sep 27, 2022 8.899 8.973 8.882 8.924 225,772 +0.10(+1.12%)
Sep 26, 2022 8.998 9.126 8.825 8.825 146,674 -0.22(-2.46%)
Sep 23, 2022 9.130 9.220 9.006 9.047 107,885 -0.18(-1.96%)
Sep 22, 2022 9.286 9.290 9.228 9.228 132,807 -0.12(-1.23%)
Sep 21, 2022 9.344 9.418 9.303 9.344 59,555 +0.06(+0.62%)
Sep 20, 2022 9.336 9.385 9.278 9.286 62,148 -0.12(-1.23%)
Sep 19, 2022 9.344 9.484 9.344 9.401 123,781 -0.04(-0.44%)
Sep 16, 2022 9.393 9.443 9.327 9.443 101,075 +0.02(+0.26%)
Sep 15, 2022 9.640 9.640 9.401 9.418 211,573 -0.19(-1.97%)
Sep 14, 2022 9.690 9.696 9.591 9.607 87,200 -0.02(-0.17%)
Sep 13, 2022 9.616 9.673 9.576 9.624 120,132 -0.07(-0.68%)
Sep 12, 2022 9.797 9.838 9.690 9.690 75,401 -0.04(-0.42%)
Sep 09, 2022 9.698 9.772 9.686 9.731 46,088 +0.07(+0.68%)
Sep 08, 2022 9.566 9.706 9.558 9.665 64,526 +0.02(+0.26%)
Sep 07, 2022 9.517 9.665 9.434 9.640 120,585 +0.09(+0.95%)
Sep 06, 2022 9.574 9.599 9.542 9.550 105,431 -0.05(-0.52%)
Sep 02, 2022 9.673 9.720 9.599 9.599 58,656 -0.05(-0.51%)
Sep 01, 2022 9.690 9.739 9.599 9.649 102,819 -0.09(-0.97%)
Aug 31, 2022 9.776 9.801 9.694 9.743 114,308 -0.03(-0.33%)
Aug 30, 2022 9.866 9.874 9.727 9.776 83,385 -0.09(-0.91%)
Aug 29, 2022 9.801 9.882 9.801 9.866 54,752 +0.03(+0.33%)
Aug 26, 2022 9.964 9.977 9.825 9.833 63,273 -0.14(-1.39%)
Aug 25, 2022 10.03 10.06 9.964 9.972 122,898 -0.01(-0.08%)
Aug 24, 2022 9.931 9.988 9.931 9.980 75,811 +0.07(+0.66%)
Aug 23, 2022 9.923 9.972 9.874 9.915 132,207 +0.02(+0.25%)
Aug 22, 2022 9.899 9.899 9.848 9.890 149,036 -0.07(-0.66%)
Aug 19, 2022 9.997 10.05 9.931 9.956 108,721 -0.13(-1.30%)
Aug 18, 2022 10.16 10.16 10.09 10.09 55,767 -0.05(-0.48%)
Aug 17, 2022 10.23 10.23 10.09 10.14 48,996 -0.15(-1.43%)
Aug 16, 2022 10.31 10.34 10.23 10.28 74,409 -0.02(-0.24%)
Aug 15, 2022 10.36 10.36 10.27 10.31 75,497 -0.02(-0.16%)
Aug 12, 2022 10.31 10.32 10.25 10.32 57,859 +0.08(+0.80%)
Aug 11, 2022 10.31 10.36 10.20 10.24 76,292 -0.02(-0.16%)
Aug 10, 2022 10.18 10.28 10.14 10.26 109,779 +0.16(+1.62%)
Aug 09, 2022 10.13 10.14 10.06 10.09 100,212 -0.05(-0.48%)
Aug 08, 2022 10.13 10.23 10.09 10.14 78,410 +0.05(+0.49%)
Aug 05, 2022 10.10 10.17 10.08 10.09 50,727 -0.11(-1.04%)
Aug 04, 2022 10.17 10.27 10.17 10.20 97,565 +0.02(+0.16%)
Aug 03, 2022 10.13 10.19 10.10 10.18 81,807 +0.11(+1.05%)
Aug 02, 2022 10.09 10.14 10.05 10.08 74,684 -0.02(-0.16%)
Aug 01, 2022 9.997 10.16 9.988 10.09 82,387 +0.05(+0.53%)
Jul 29, 2022 10.01 10.07 9.961 10.04 87,756 +0.07(+0.73%)
Jul 28, 2022 9.855 9.985 9.855 9.969 76,042 +0.13(+1.32%)
Jul 27, 2022 9.782 9.847 9.758 9.839 61,920 +0.13(+1.33%)
Jul 26, 2022 9.726 9.734 9.677 9.709 69,333 -0.02(-0.25%)
Jul 25, 2022 9.726 9.766 9.685 9.734 85,769 +0.07(+0.75%)
Jul 22, 2022 9.718 9.774 9.630 9.661 73,819 -0.08(-0.83%)
Jul 21, 2022 9.620 9.742 9.572 9.742 86,137 +0.15(+1.60%)
Jul 20, 2022 9.467 9.616 9.467 9.588 85,994 +0.11(+1.11%)
Jul 19, 2022 9.369 9.507 9.346 9.483 164,253 +0.15(+1.56%)
Jul 18, 2022 9.450 9.450 9.329 9.337 121,547 -0.06(-0.69%)
Jul 15, 2022 9.475 9.499 9.357 9.402 457,003 +0.10(+1.04%)
Jul 14, 2022 9.232 9.313 9.216 9.305 104,822 +0.02(+0.17%)
Jul 13, 2022 9.232 9.329 9.232 9.288 105,288 +0.02(+0.17%)
Jul 12, 2022 9.264 9.361 9.248 9.272 139,825 +0.03(+0.35%)
Jul 11, 2022 9.321 9.361 9.240 9.240 124,828 -0.17(-1.81%)
Jul 08, 2022 9.329 9.410 9.272 9.410 109,639 +0.06(+0.69%)
Jul 07, 2022 9.224 9.361 9.217 9.345 92,445 +0.16(+1.76%)
Jul 06, 2022 9.191 9.228 9.118 9.183 115,417 +0.00(+0.00%)
Jul 05, 2022 9.167 9.240 9.159 9.183 83,076 -0.04(-0.44%)
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.