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 )

11.86 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 7.090 7.157 7.077 7.157 598,807 +0.05(+0.77%)
Sep 29, 2014 7.065 7.102 7.060 7.102 220,563 -0.00(-0.06%)
Sep 26, 2014 7.086 7.107 7.056 7.107 231,922 -0.00(-0.06%)
Sep 25, 2014 7.144 7.153 7.090 7.111 413,452 -0.04(-0.53%)
Sep 24, 2014 7.144 7.178 7.144 7.148 244,872 -0.01(-0.12%)
Sep 23, 2014 7.165 7.194 7.153 7.157 320,902 -0.02(-0.29%)
Sep 22, 2014 7.207 7.220 7.161 7.178 270,363 -0.04(-0.52%)
Sep 19, 2014 7.224 7.232 7.211 7.215 115,918 +0.01(+0.12%)
Sep 18, 2014 7.220 7.224 7.203 7.207 196,502 -0.01(-0.12%)
Sep 17, 2014 7.194 7.220 7.182 7.215 175,827 +0.03(+0.47%)
Sep 16, 2014 7.194 7.199 7.165 7.182 263,429 +0.00(+0.00%)
Sep 15, 2014 7.241 7.241 7.165 7.182 253,865 -0.05(-0.64%)
Sep 12, 2014 7.211 7.232 7.203 7.228 201,932 -0.00(-0.06%)
Sep 11, 2014 7.241 7.266 7.215 7.232 239,485 -0.02(-0.23%)
Sep 10, 2014 7.211 7.261 7.203 7.249 132,808 +0.03(+0.35%)
Sep 09, 2014 7.266 7.291 7.220 7.224 280,247 -0.06(-0.81%)
Sep 08, 2014 7.308 7.324 7.282 7.282 181,665 -0.05(-0.63%)
Sep 05, 2014 7.324 7.333 7.312 7.328 127,834 +0.01(+0.11%)
Sep 04, 2014 7.341 7.354 7.320 7.320 148,403 -0.02(-0.23%)
Sep 03, 2014 7.341 7.354 7.328 7.337 171,464 +0.00(+0.06%)
Sep 02, 2014 7.345 7.352 7.341 7.333 95,365 -0.02(-0.25%)
Aug 29, 2014 7.338 7.351 7.351 7.351 129,731 +0.01(+0.11%)
Aug 28, 2014 7.318 7.343 7.297 7.343 172,461 +0.02(+0.23%)
Aug 27, 2014 7.318 7.343 7.318 7.326 149,657 -0.01(-0.11%)
Aug 26, 2014 7.288 7.343 7.288 7.334 189,304 +0.03(+0.46%)
Aug 25, 2014 7.318 7.330 7.285 7.301 160,867 -0.00(-0.06%)
Aug 22, 2014 7.326 7.326 7.305 7.305 134,680 -0.01(-0.17%)
Aug 21, 2014 7.334 7.363 7.313 7.318 146,957 -0.01(-0.17%)
Aug 20, 2014 7.334 7.359 7.330 7.330 138,937 -0.03(-0.40%)
Aug 19, 2014 7.334 7.359 7.318 7.359 203,909 +0.05(+0.68%)
Aug 18, 2014 7.343 7.355 7.318 7.309 272,813 -0.02(-0.34%)
Aug 15, 2014 7.343 7.343 7.314 7.334 202,047 +0.01(+0.17%)
Aug 14, 2014 7.309 7.334 7.309 7.322 143,504 +0.01(+0.11%)
Aug 13, 2014 7.305 7.309 7.288 7.313 213,713 +0.04(+0.57%)
Aug 12, 2014 7.238 7.284 7.238 7.272 354,385 +0.00(+0.00%)
Aug 11, 2014 7.193 7.272 7.193 7.272 184,600 +0.08(+1.10%)
Aug 08, 2014 7.164 7.197 7.151 7.193 162,887 +0.03(+0.41%)
Aug 07, 2014 7.139 7.180 7.130 7.164 241,012 +0.01(+0.12%)
Aug 06, 2014 7.101 7.155 7.064 7.155 244,327 +0.01(+0.17%)
Aug 05, 2014 7.151 7.159 7.076 7.143 304,463 -0.05(-0.69%)
Aug 04, 2014 7.168 7.205 7.168 7.193 280,736 -0.00(-0.06%)
Aug 01, 2014 7.168 7.205 7.168 7.197 224,003 -0.01(-0.14%)
Jul 31, 2014 7.331 7.331 7.207 7.207 381,240 -0.12(-1.69%)
Jul 30, 2014 7.389 7.393 7.327 7.331 248,661 -0.06(-0.84%)
Jul 29, 2014 7.413 7.413 7.389 7.393 121,716 -0.00(-0.03%)
Jul 28, 2014 7.393 7.409 7.385 7.395 177,580 -0.01(-0.14%)
Jul 25, 2014 7.393 7.422 7.393 7.405 150,860 -0.02(-0.22%)
Jul 24, 2014 7.397 7.422 7.397 7.422 216,727 +0.03(+0.39%)
Jul 23, 2014 7.401 7.418 7.389 7.393 214,636 +0.00(+0.07%)
Jul 22, 2014 7.385 7.405 7.373 7.388 215,468 +0.00(+0.04%)
Jul 21, 2014 7.376 7.393 7.368 7.385 138,866 -0.01(-0.11%)
Jul 18, 2014 7.389 7.398 7.382 7.393 156,988 +0.00(+0.06%)
Jul 17, 2014 7.397 7.413 7.360 7.389 272,130 -0.03(-0.39%)
Jul 16, 2014 7.405 7.442 7.405 7.418 280,979 +0.01(+0.17%)
Jul 15, 2014 7.447 7.451 7.401 7.405 239,069 -0.02(-0.33%)
Jul 14, 2014 7.451 7.455 7.426 7.430 153,783 +0.00(+0.00%)
Jul 11, 2014 7.426 7.447 7.413 7.430 108,395 +0.00(+0.00%)
Jul 10, 2014 7.405 7.438 7.404 7.430 134,227 +0.01(+0.11%)
Jul 09, 2014 7.430 7.455 7.409 7.422 276,311 -0.01(-0.17%)
Jul 08, 2014 7.405 7.451 7.405 7.434 194,336 +0.02(+0.30%)
Jul 07, 2014 7.422 7.447 7.401 7.412 116,753 +0.01(+0.09%)
Jul 03, 2014 7.430 7.405 7.405 7.405 122,794 -0.02(-0.28%)
Jul 02, 2014 7.438 7.467 7.422 7.426 158,409 -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.