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 )

11.80 +0.03 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Apr 30, 2015 7.242 7.251 7.233 7.242 229,428 -0.01(-0.18%)
Apr 29, 2015 7.260 7.260 7.229 7.255 228,433 -0.00(-0.06%)
Apr 28, 2015 7.295 7.299 7.255 7.260 256,986 -0.05(-0.66%)
Apr 27, 2015 7.317 7.325 7.282 7.308 233,557 +0.01(+0.12%)
Apr 24, 2015 7.312 7.330 7.290 7.299 351,569 +0.00(+0.00%)
Apr 23, 2015 7.295 7.304 7.279 7.299 222,026 +0.01(+0.18%)
Apr 22, 2015 7.295 7.295 7.273 7.286 140,768 +0.00(+0.00%)
Apr 21, 2015 7.247 7.317 7.247 7.286 352,407 +0.04(+0.60%)
Apr 20, 2015 7.255 7.286 7.238 7.242 320,126 +0.00(+0.00%)
Apr 17, 2015 7.247 7.251 7.229 7.242 209,993 -0.02(-0.22%)
Apr 16, 2015 7.238 7.260 7.220 7.258 291,769 +0.03(+0.40%)
Apr 15, 2015 7.229 7.242 7.212 7.229 336,614 +0.01(+0.12%)
Apr 14, 2015 7.198 7.220 7.198 7.220 183,932 +0.01(+0.18%)
Apr 13, 2015 7.220 7.220 7.200 7.207 127,584 -0.00(-0.06%)
Apr 10, 2015 7.212 7.220 7.194 7.212 84,165 +0.01(+0.14%)
Apr 09, 2015 7.194 7.212 7.194 7.202 161,465 +0.01(+0.10%)
Apr 08, 2015 7.190 7.207 7.185 7.194 174,619 -0.00(-0.06%)
Apr 07, 2015 7.168 7.198 7.168 7.198 146,597 +0.02(+0.26%)
Apr 06, 2015 7.159 7.181 7.152 7.179 153,045 +0.02(+0.29%)
Apr 02, 2015 7.163 7.159 7.159 7.159 92,439 +0.01(+0.12%)
Apr 01, 2015 7.124 7.176 7.124 7.150 181,777 +0.02(+0.29%)
Mar 31, 2015 7.117 7.160 7.117 7.130 270,771 -0.01(-0.13%)
Mar 30, 2015 7.130 7.143 7.121 7.139 110,920 +0.02(+0.32%)
Mar 27, 2015 7.121 7.134 7.108 7.117 247,124 -0.00(-0.06%)
Mar 26, 2015 7.112 7.130 7.108 7.121 158,368 +0.01(+0.12%)
Mar 25, 2015 7.130 7.156 7.112 7.112 291,574 -0.03(-0.43%)
Mar 24, 2015 7.125 7.147 7.112 7.143 194,380 +0.00(+0.06%)
Mar 23, 2015 7.117 7.139 7.108 7.139 161,722 +0.00(+0.06%)
Mar 20, 2015 7.086 7.139 7.086 7.134 266,911 +0.06(+0.86%)
Mar 19, 2015 7.104 7.104 7.060 7.073 195,683 -0.04(-0.59%)
Mar 18, 2015 7.056 7.117 7.051 7.115 241,212 +0.04(+0.59%)
Mar 17, 2015 7.104 7.104 7.043 7.073 253,869 -0.03(-0.37%)
Mar 16, 2015 7.095 7.104 7.051 7.099 270,490 +0.02(+0.31%)
Mar 13, 2015 7.065 7.078 7.043 7.078 140,189 +0.01(+0.18%)
Mar 12, 2015 7.065 7.078 7.060 7.065 162,763 +0.00(+0.06%)
Mar 11, 2015 7.056 7.069 7.051 7.060 101,834 +0.00(+0.06%)
Mar 10, 2015 7.065 7.086 7.051 7.056 161,541 -0.02(-0.31%)
Mar 09, 2015 7.073 7.104 7.073 7.078 118,701 -0.01(-0.12%)
Mar 06, 2015 7.121 7.130 7.078 7.086 358,478 -0.03(-0.49%)
Mar 05, 2015 7.139 7.147 7.121 7.121 238,832 -0.02(-0.24%)
Mar 04, 2015 7.121 7.147 7.117 7.139 190,173 +0.00(+0.06%)
Mar 03, 2015 7.147 7.147 7.091 7.134 218,725 -0.01(-0.18%)
Mar 02, 2015 7.182 7.192 7.143 7.147 141,567 -0.03(-0.44%)
Feb 27, 2015 7.136 7.179 7.136 7.179 184,643 +0.03(+0.42%)
Feb 26, 2015 7.145 7.153 7.124 7.149 173,662 +0.00(+0.06%)
Feb 25, 2015 7.132 7.149 7.114 7.145 214,873 +0.03(+0.36%)
Feb 24, 2015 7.123 7.132 7.097 7.119 190,120 +0.00(+0.00%)
Feb 23, 2015 7.080 7.136 7.071 7.119 412,125 +0.05(+0.67%)
Feb 20, 2015 7.088 7.089 7.058 7.071 230,739 -0.00(-0.06%)
Feb 19, 2015 7.067 7.093 7.062 7.075 293,574 -0.01(-0.18%)
Feb 18, 2015 7.084 7.093 7.054 7.088 463,433 +0.02(+0.24%)
Feb 17, 2015 7.084 7.084 7.049 7.071 276,240 -0.01(-0.12%)
Feb 13, 2015 7.058 7.080 7.080 7.080 183,822 +0.03(+0.43%)
Feb 12, 2015 7.062 7.062 7.028 7.049 226,933 +0.00(+0.06%)
Feb 11, 2015 7.019 7.054 7.019 7.045 234,601 +0.01(+0.18%)
Feb 10, 2015 7.015 7.049 7.015 7.032 315,719 +0.00(+0.06%)
Feb 09, 2015 6.972 7.028 6.972 7.028 264,355 +0.05(+0.68%)
Feb 06, 2015 6.980 7.002 6.980 6.980 158,609 -0.01(-0.19%)
Feb 05, 2015 6.920 6.993 6.920 6.993 313,242 +0.09(+1.25%)
Feb 04, 2015 6.920 6.950 6.898 6.907 352,354 -0.03(-0.37%)
Feb 03, 2015 6.915 6.937 6.915 6.933 475,383 +0.03(+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.