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, 2019 9.584 9.603 9.533 9.578 235,898 -0.01(-0.07%)
Sep 27, 2019 9.609 9.609 9.559 9.584 59,515 -0.03(-0.26%)
Sep 26, 2019 9.628 9.628 9.578 9.609 110,792 -0.01(-0.07%)
Sep 25, 2019 9.590 9.628 9.578 9.615 168,923 +0.02(+0.20%)
Sep 24, 2019 9.603 9.613 9.578 9.597 116,789 -0.01(-0.13%)
Sep 23, 2019 9.603 9.634 9.590 9.609 86,875 +0.01(+0.13%)
Sep 20, 2019 9.584 9.609 9.578 9.597 108,584 +0.03(+0.33%)
Sep 19, 2019 9.514 9.584 9.496 9.565 156,163 +0.03(+0.33%)
Sep 18, 2019 9.476 9.552 9.476 9.533 144,648 +0.04(+0.47%)
Sep 17, 2019 9.495 9.527 9.458 9.489 138,589 +0.01(+0.07%)
Sep 16, 2019 9.476 9.495 9.439 9.483 98,330 +0.03(+0.33%)
Sep 13, 2019 9.458 9.502 9.445 9.451 71,703 -0.01(-0.07%)
Sep 12, 2019 9.451 9.506 9.445 9.458 294,187 +0.01(+0.07%)
Sep 11, 2019 9.445 9.464 9.394 9.451 296,229 +0.01(+0.07%)
Sep 10, 2019 9.413 9.445 9.401 9.445 102,580 +0.01(+0.07%)
Sep 09, 2019 9.401 9.445 9.369 9.439 282,848 +0.02(+0.20%)
Sep 06, 2019 9.350 9.439 9.344 9.420 178,072 +0.05(+0.54%)
Sep 05, 2019 9.382 9.413 9.344 9.369 160,801 -0.01(-0.07%)
Sep 04, 2019 9.338 9.375 9.306 9.375 94,177 +0.08(+0.88%)
Sep 03, 2019 9.281 9.298 9.243 9.293 54,089 +0.04(+0.41%)
Aug 30, 2019 9.356 9.356 9.255 9.255 157,880 -0.10(-1.07%)
Aug 29, 2019 9.337 9.362 9.327 9.356 86,518 +0.04(+0.40%)
Aug 28, 2019 9.237 9.337 9.237 9.318 183,297 +0.08(+0.81%)
Aug 27, 2019 9.268 9.280 9.230 9.243 88,631 -0.04(-0.47%)
Aug 26, 2019 9.293 9.299 9.243 9.287 118,438 +0.04(+0.41%)
Aug 23, 2019 9.280 9.293 9.218 9.249 129,015 -0.01(-0.14%)
Aug 22, 2019 9.255 9.287 9.249 9.262 113,349 -0.01(-0.14%)
Aug 21, 2019 9.262 9.287 9.243 9.274 101,950 +0.03(+0.27%)
Aug 20, 2019 9.262 9.287 9.243 9.249 107,124 -0.01(-0.07%)
Aug 19, 2019 9.306 9.306 9.237 9.255 99,112 +0.01(+0.14%)
Aug 16, 2019 9.199 9.287 9.186 9.243 113,067 +0.04(+0.48%)
Aug 15, 2019 9.224 9.230 9.193 9.199 131,786 +0.04(+0.48%)
Aug 14, 2019 9.193 9.199 9.124 9.155 113,549 -0.07(-0.75%)
Aug 13, 2019 9.211 9.224 9.170 9.224 76,495 +0.03(+0.34%)
Aug 12, 2019 9.193 9.199 9.168 9.193 54,789 +0.01(+0.07%)
Aug 09, 2019 9.174 9.199 9.166 9.186 39,868 +0.02(+0.21%)
Aug 08, 2019 9.149 9.186 9.111 9.168 90,002 +0.00(+0.00%)
Aug 07, 2019 9.136 9.168 9.092 9.168 147,869 -0.01(-0.07%)
Aug 06, 2019 9.280 9.280 9.161 9.174 175,342 -0.04(-0.48%)
Aug 05, 2019 9.368 9.368 9.168 9.218 279,139 -0.21(-2.26%)
Aug 02, 2019 9.425 9.431 9.400 9.431 124,709 +0.01(+0.07%)
Aug 01, 2019 9.331 9.456 9.331 9.425 216,967 +0.08(+0.87%)
Jul 31, 2019 9.368 9.387 9.313 9.343 389,172 -0.01(-0.13%)
Jul 30, 2019 9.349 9.386 9.306 9.356 253,502 +0.00(+0.00%)
Jul 29, 2019 9.318 9.362 9.306 9.356 141,513 +0.01(+0.13%)
Jul 26, 2019 9.300 9.343 9.300 9.343 109,404 +0.06(+0.60%)
Jul 25, 2019 9.256 9.300 9.250 9.287 108,793 +0.02(+0.27%)
Jul 24, 2019 9.268 9.312 9.219 9.262 217,293 -0.01(-0.07%)
Jul 23, 2019 9.281 9.281 9.231 9.268 211,887 +0.01(+0.07%)
Jul 22, 2019 9.306 9.399 9.237 9.262 167,606 -0.02(-0.27%)
Jul 19, 2019 9.349 9.349 9.219 9.287 106,833 -0.07(-0.73%)
Jul 18, 2019 9.368 9.405 9.349 9.356 70,870 -0.02(-0.20%)
Jul 17, 2019 9.424 9.424 9.374 9.374 69,377 -0.02(-0.26%)
Jul 16, 2019 9.362 9.424 9.349 9.399 117,422 +0.05(+0.53%)
Jul 15, 2019 9.331 9.387 9.307 9.349 62,684 +0.02(+0.27%)
Jul 12, 2019 9.331 9.356 9.287 9.324 67,955 -0.01(-0.07%)
Jul 11, 2019 9.312 9.399 9.306 9.331 142,220 -0.01(-0.07%)
Jul 10, 2019 9.293 9.343 9.293 9.337 145,976 +0.05(+0.54%)
Jul 09, 2019 9.287 9.306 9.250 9.287 110,321 +0.01(+0.07%)
Jul 08, 2019 9.287 9.287 9.225 9.281 63,223 -0.02(-0.20%)
Jul 05, 2019 9.262 9.300 9.225 9.300 46,749 -0.01(-0.07%)
Jul 03, 2019 9.262 9.306 9.256 9.306 45,143 +0.03(+0.34%)
Jul 02, 2019 9.225 9.287 9.216 9.275 54,266 +0.05(+0.54%)
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.