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 29, 2017 9.024 9.047 9.019 9.019 364,780 +0.00(+0.00%)
Sep 28, 2017 9.003 9.027 9.003 9.019 179,910 +0.01(+0.06%)
Sep 27, 2017 9.013 9.027 9.008 9.013 165,162 +0.00(+0.00%)
Sep 26, 2017 9.019 9.019 9.008 9.013 226,990 +0.02(+0.27%)
Sep 25, 2017 9.024 9.027 8.987 8.990 187,104 -0.02(-0.26%)
Sep 22, 2017 9.024 9.024 9.009 9.013 138,987 +0.01(+0.06%)
Sep 21, 2017 9.003 9.024 9.002 9.008 191,033 +0.02(+0.18%)
Sep 20, 2017 8.982 8.992 8.974 8.992 136,405 +0.01(+0.12%)
Sep 19, 2017 8.998 8.998 8.960 8.982 78,910 +0.01(+0.06%)
Sep 18, 2017 8.987 8.992 8.939 8.976 254,276 -0.01(-0.06%)
Sep 15, 2017 8.960 8.982 8.938 8.982 215,523 +0.03(+0.36%)
Sep 14, 2017 8.950 8.950 8.934 8.950 89,648 +0.00(+0.00%)
Sep 13, 2017 8.945 8.976 8.917 8.950 178,917 +0.01(+0.06%)
Sep 12, 2017 8.976 8.982 8.939 8.945 260,829 -0.01(-0.12%)
Sep 11, 2017 8.918 8.976 8.913 8.955 512,599 +0.06(+0.66%)
Sep 08, 2017 8.945 8.945 8.886 8.897 133,684 -0.04(-0.47%)
Sep 07, 2017 8.971 8.971 8.929 8.939 139,494 +0.01(+0.06%)
Sep 06, 2017 8.950 8.950 8.897 8.934 186,591 +0.01(+0.06%)
Sep 05, 2017 8.945 8.945 8.907 8.929 210,458 -0.01(-0.12%)
Sep 01, 2017 8.923 8.943 8.908 8.939 170,597 +0.04(+0.40%)
Aug 31, 2017 8.936 8.936 8.904 8.904 232,109 -0.01(-0.12%)
Aug 30, 2017 8.893 8.914 8.888 8.914 104,776 +0.02(+0.24%)
Aug 29, 2017 8.888 8.925 8.878 8.893 218,248 +0.01(+0.06%)
Aug 28, 2017 8.914 8.914 8.883 8.888 238,764 -0.02(-0.18%)
Aug 25, 2017 8.862 8.904 8.854 8.904 329,107 +0.05(+0.53%)
Aug 24, 2017 8.851 8.878 8.841 8.857 274,550 +0.01(+0.12%)
Aug 23, 2017 8.820 8.857 8.820 8.846 391,096 +0.01(+0.12%)
Aug 22, 2017 8.841 8.872 8.836 8.836 347,499 +0.00(+0.00%)
Aug 21, 2017 8.820 8.857 8.820 8.836 281,485 +0.01(+0.12%)
Aug 18, 2017 8.836 8.862 8.809 8.825 437,774 -0.01(-0.06%)
Aug 17, 2017 8.878 8.888 8.815 8.830 195,231 -0.05(-0.59%)
Aug 16, 2017 8.888 8.904 8.857 8.883 288,413 +0.01(+0.12%)
Aug 15, 2017 8.867 8.888 8.841 8.872 253,665 +0.01(+0.06%)
Aug 14, 2017 8.888 8.946 8.857 8.867 218,596 +0.01(+0.06%)
Aug 11, 2017 8.736 8.872 8.657 8.862 382,814 +0.05(+0.60%)
Aug 10, 2017 8.920 8.920 8.772 8.809 360,847 -0.13(-1.47%)
Aug 09, 2017 8.988 8.988 8.930 8.941 352,673 -0.05(-0.58%)
Aug 08, 2017 9.025 9.025 8.972 8.993 230,812 -0.02(-0.18%)
Aug 07, 2017 9.046 9.046 9.002 9.009 331,894 -0.01(-0.12%)
Aug 04, 2017 9.020 9.041 8.996 9.020 719,922 +0.02(+0.23%)
Aug 03, 2017 8.999 8.999 8.972 8.999 161,599 +0.03(+0.29%)
Aug 02, 2017 8.983 9.004 8.962 8.972 226,255 -0.01(-0.12%)
Aug 01, 2017 9.009 9.009 8.978 8.983 368,105 +0.02(+0.21%)
Jul 31, 2017 8.964 8.985 8.953 8.964 560,930 +0.02(+0.18%)
Jul 28, 2017 8.959 8.969 8.938 8.948 381,383 +0.01(+0.06%)
Jul 27, 2017 8.964 8.964 8.932 8.943 464,643 -0.01(-0.12%)
Jul 26, 2017 8.938 8.974 8.933 8.953 634,576 +0.03(+0.29%)
Jul 25, 2017 8.969 8.969 8.922 8.927 745,783 -0.03(-0.35%)
Jul 24, 2017 8.964 8.980 8.932 8.959 547,317 +0.01(+0.06%)
Jul 21, 2017 8.959 8.969 8.917 8.953 670,739 +0.01(+0.12%)
Jul 20, 2017 8.932 8.964 8.932 8.943 204,680 +0.02(+0.23%)
Jul 19, 2017 8.969 8.969 8.912 8.922 392,238 +0.01(+0.06%)
Jul 18, 2017 8.922 8.938 8.912 8.917 236,994 +0.01(+0.09%)
Jul 17, 2017 8.964 8.964 8.901 8.909 426,601 -0.01(-0.15%)
Jul 14, 2017 8.938 8.938 8.891 8.922 410,025 +0.01(+0.06%)
Jul 13, 2017 8.990 8.990 8.916 8.917 153,203 -0.04(-0.47%)
Jul 12, 2017 8.938 8.969 8.922 8.959 189,145 +0.04(+0.41%)
Jul 11, 2017 8.901 8.940 8.876 8.922 167,462 +0.03(+0.29%)
Jul 10, 2017 8.896 8.912 8.865 8.896 173,770 -0.02(-0.18%)
Jul 07, 2017 8.901 8.922 8.875 8.912 191,277 +0.02(+0.23%)
Jul 06, 2017 8.807 8.927 8.797 8.891 294,929 +0.07(+0.83%)
Jul 05, 2017 9.006 9.006 8.792 8.818 541,003 -0.14(-1.52%)
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.