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 )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2012 6.932 6.955 6.920 6.943 428,754 +0.01(+0.11%)
Feb 28, 2012 6.928 6.955 6.885 6.935 537,268 +0.03(+0.45%)
Feb 27, 2012 6.866 6.908 6.851 6.904 424,779 +0.04(+0.62%)
Feb 24, 2012 6.754 6.866 6.754 6.862 660,019 +0.10(+1.48%)
Feb 23, 2012 6.823 6.823 6.758 6.762 442,126 -0.04(-0.57%)
Feb 22, 2012 6.808 6.844 6.781 6.800 460,466 +0.00(+0.06%)
Feb 21, 2012 6.827 6.827 6.777 6.796 416,405 +0.02(+0.34%)
Feb 17, 2012 6.789 6.812 6.754 6.773 467,355 +0.03(+0.40%)
Feb 16, 2012 6.665 6.746 6.661 6.746 561,880 +0.06(+0.92%)
Feb 15, 2012 6.650 6.737 6.650 6.685 533,840 -0.02(-0.29%)
Feb 14, 2012 6.677 6.704 6.638 6.704 405,880 +0.02(+0.29%)
Feb 13, 2012 6.688 6.688 6.646 6.685 309,505 +0.03(+0.46%)
Feb 10, 2012 6.661 6.661 6.630 6.654 286,315 +0.00(+0.00%)
Feb 09, 2012 6.669 6.685 6.630 6.654 480,881 +0.01(+0.12%)
Feb 08, 2012 6.627 6.669 6.603 6.646 411,886 +0.02(+0.29%)
Feb 07, 2012 6.646 6.673 6.583 6.627 670,376 -0.02(-0.35%)
Feb 06, 2012 6.542 6.650 6.534 6.650 484,384 +0.07(+1.00%)
Feb 03, 2012 6.569 6.602 6.534 6.584 487,120 +0.02(+0.24%)
Feb 02, 2012 6.619 6.645 6.551 6.569 456,214 -0.03(-0.53%)
Feb 01, 2012 6.646 6.654 6.580 6.603 660,297 -0.03(-0.47%)
Jan 31, 2012 6.588 6.634 6.566 6.634 601,915 +0.10(+1.54%)
Jan 30, 2012 6.511 6.538 6.474 6.534 384,068 +0.03(+0.47%)
Jan 27, 2012 6.515 6.522 6.445 6.503 412,484 +0.00(+0.06%)
Jan 26, 2012 6.434 6.499 6.434 6.499 454,784 +0.06(+0.96%)
Jan 25, 2012 6.360 6.438 6.348 6.438 542,509 +0.08(+1.34%)
Jan 24, 2012 6.349 6.364 6.322 6.353 465,824 +0.03(+0.43%)
Jan 23, 2012 6.329 6.364 6.314 6.326 340,808 -0.02(-0.24%)
Jan 20, 2012 6.299 6.341 6.291 6.341 464,355 +0.02(+0.37%)
Jan 19, 2012 6.306 6.322 6.282 6.318 386,955 +0.05(+0.80%)
Jan 18, 2012 6.237 6.287 6.229 6.268 377,321 +0.03(+0.43%)
Jan 17, 2012 6.268 6.272 6.214 6.241 403,338 +0.04(+0.68%)
Jan 13, 2012 6.194 6.233 6.160 6.198 200,615 -0.01(-0.19%)
Jan 12, 2012 6.191 6.279 6.167 6.210 490,408 -0.02(-0.25%)
Jan 11, 2012 6.136 6.245 6.136 6.225 472,817 +0.07(+1.13%)
Jan 10, 2012 6.133 6.171 6.112 6.156 370,452 +0.03(+0.50%)
Jan 09, 2012 6.067 6.125 6.058 6.125 287,908 +0.07(+1.08%)
Jan 06, 2012 6.044 6.071 6.009 6.059 327,951 +0.03(+0.51%)
Jan 05, 2012 5.990 6.036 5.963 6.028 399,203 +0.03(+0.51%)
Jan 04, 2012 5.951 6.001 5.924 5.998 359,432 +0.10(+1.77%)
Dec 30, 2011 5.874 5.913 5.866 5.893 921,388 -0.02(-0.33%)
Dec 29, 2011 5.859 5.920 5.859 5.913 619,902 +0.06(+0.99%)
Dec 28, 2011 5.866 5.878 5.828 5.855 866,867 -0.05(-0.91%)
Dec 27, 2011 5.905 5.936 5.905 5.909 813,633 -0.03(-0.46%)
Dec 23, 2011 5.924 5.940 5.893 5.936 672,379 +0.05(+0.92%)
Dec 21, 2011 5.905 5.928 5.839 5.882 686,772 -0.01(-0.23%)
Dec 20, 2011 5.905 5.928 5.882 5.895 695,341 +0.04(+0.76%)
Dec 19, 2011 5.924 5.932 5.828 5.851 457,882 -0.06(-0.94%)
Dec 16, 2011 5.928 5.967 5.878 5.907 387,890 -0.02(-0.36%)
Dec 15, 2011 5.982 6.025 5.913 5.928 529,637 -0.07(-1.16%)
Dec 14, 2011 5.990 6.021 5.901 5.998 320,185 -0.03(-0.45%)
Dec 13, 2011 5.974 6.048 5.967 6.025 331,755 +0.04(+0.64%)
Dec 12, 2011 6.028 6.056 5.932 5.986 447,873 -0.06(-0.96%)
Dec 09, 2011 6.009 6.067 5.986 6.044 514,842 +0.07(+1.23%)
Dec 08, 2011 5.974 5.998 5.928 5.971 346,609 -0.02(-0.39%)
Dec 07, 2011 5.990 6.013 5.967 5.994 465,122 +0.02(+0.26%)
Dec 06, 2011 5.986 6.013 5.967 5.978 338,217 -0.01(-0.19%)
Dec 05, 2011 6.001 6.021 5.963 5.990 451,845 +0.02(+0.26%)
Dec 02, 2011 6.021 6.021 5.944 5.974 407,525 -0.02(-0.26%)
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.