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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 28, 2017 8.792 8.838 8.762 8.838 277,696 +0.05(+0.52%)
Apr 27, 2017 8.716 8.803 8.700 8.792 196,921 +0.08(+0.88%)
Apr 26, 2017 8.670 8.736 8.670 8.716 182,219 +0.05(+0.59%)
Apr 25, 2017 8.665 8.685 8.658 8.665 212,778 +0.00(+0.00%)
Apr 24, 2017 8.685 8.685 8.634 8.665 468,064 +0.02(+0.24%)
Apr 21, 2017 8.629 8.649 8.619 8.644 165,807 +0.03(+0.30%)
Apr 20, 2017 8.593 8.634 8.593 8.619 156,595 +0.02(+0.18%)
Apr 19, 2017 8.634 8.634 8.583 8.603 147,388 -0.02(-0.24%)
Apr 18, 2017 8.593 8.634 8.578 8.624 208,634 +0.05(+0.60%)
Apr 17, 2017 8.634 8.639 8.568 8.573 272,389 -0.06(-0.71%)
Apr 13, 2017 8.598 8.644 8.598 8.634 140,024 +0.04(+0.42%)
Apr 12, 2017 8.649 8.649 8.583 8.598 158,746 -0.05(-0.59%)
Apr 11, 2017 8.624 8.649 8.583 8.649 159,564 +0.03(+0.36%)
Apr 10, 2017 8.573 8.624 8.557 8.619 172,086 +0.06(+0.72%)
Apr 07, 2017 8.542 8.578 8.537 8.557 125,741 +0.01(+0.06%)
Apr 06, 2017 8.547 8.562 8.532 8.552 149,120 +0.01(+0.12%)
Apr 05, 2017 8.552 8.559 8.522 8.542 147,446 +0.04(+0.42%)
Apr 04, 2017 8.481 8.532 8.481 8.506 211,597 +0.03(+0.30%)
Apr 03, 2017 8.517 8.517 8.450 8.481 119,601 +0.03(+0.38%)
Mar 31, 2017 8.433 8.474 8.433 8.448 305,377 +0.03(+0.36%)
Mar 30, 2017 8.433 8.443 8.418 8.418 254,960 +0.01(+0.12%)
Mar 29, 2017 8.398 8.443 8.379 8.408 251,434 +0.02(+0.24%)
Mar 28, 2017 8.372 8.408 8.367 8.388 315,487 +0.02(+0.24%)
Mar 27, 2017 8.332 8.403 8.332 8.367 202,139 +0.02(+0.18%)
Mar 24, 2017 8.388 8.418 8.347 8.352 167,517 -0.03(-0.36%)
Mar 23, 2017 8.418 8.418 8.372 8.383 120,190 -0.04(-0.48%)
Mar 22, 2017 8.372 8.423 8.312 8.423 205,300 +0.09(+1.03%)
Mar 21, 2017 8.448 8.464 8.317 8.337 392,261 -0.11(-1.26%)
Mar 20, 2017 8.423 8.479 8.408 8.443 203,432 +0.03(+0.30%)
Mar 17, 2017 8.362 8.428 8.362 8.418 325,439 +0.07(+0.85%)
Mar 16, 2017 8.454 8.454 8.342 8.347 697,068 -0.09(-1.08%)
Mar 15, 2017 8.383 8.438 8.312 8.438 382,362 +0.09(+1.03%)
Mar 14, 2017 8.367 8.377 8.301 8.352 235,985 -0.04(-0.42%)
Mar 13, 2017 8.388 8.448 8.388 8.388 200,693 +0.01(+0.06%)
Mar 10, 2017 8.398 8.423 8.367 8.383 192,800 +0.03(+0.36%)
Mar 09, 2017 8.459 8.474 8.322 8.352 424,796 -0.13(-1.55%)
Mar 08, 2017 8.596 8.596 8.484 8.484 225,347 -0.11(-1.24%)
Mar 07, 2017 8.621 8.621 8.585 8.590 171,358 -0.05(-0.59%)
Mar 06, 2017 8.575 8.641 8.575 8.641 219,533 +0.05(+0.53%)
Mar 03, 2017 8.550 8.611 8.550 8.596 250,816 +0.03(+0.30%)
Mar 02, 2017 8.626 8.672 8.560 8.570 272,403 -0.04(-0.41%)
Mar 01, 2017 8.606 8.641 8.596 8.606 189,784 +0.02(+0.25%)
Feb 28, 2017 8.524 8.594 8.524 8.584 194,849 +0.06(+0.65%)
Feb 27, 2017 8.514 8.529 8.509 8.529 163,460 +0.02(+0.24%)
Feb 24, 2017 8.469 8.523 8.464 8.509 204,429 +0.03(+0.36%)
Feb 23, 2017 8.494 8.514 8.479 8.479 119,256 +0.00(+0.00%)
Feb 22, 2017 8.464 8.509 8.449 8.479 209,352 +0.03(+0.36%)
Feb 21, 2017 8.464 8.489 8.448 8.448 184,998 -0.04(-0.42%)
Feb 17, 2017 8.484 8.484 8.484 0 -0.01(-0.12%)
Feb 16, 2017 8.494 8.509 8.454 8.494 212,143 +0.02(+0.24%)
Feb 15, 2017 8.443 8.474 8.420 8.474 166,529 +0.05(+0.60%)
Feb 14, 2017 8.373 8.454 8.348 8.423 178,926 +0.05(+0.60%)
Feb 13, 2017 8.358 8.383 8.341 8.373 169,528 +0.05(+0.54%)
Feb 10, 2017 8.343 8.358 8.313 8.328 307,870 +0.00(+0.00%)
Feb 09, 2017 8.408 8.418 8.323 8.328 270,997 -0.09(-1.02%)
Feb 08, 2017 8.418 8.443 8.388 8.413 313,991 -0.01(-0.06%)
Feb 07, 2017 8.428 8.433 8.383 8.418 193,554 -0.01(-0.12%)
Feb 06, 2017 8.393 8.428 8.363 8.428 261,030 +0.05(+0.60%)
Feb 03, 2017 8.378 8.403 8.358 8.378 298,262 +0.05(+0.54%)
Feb 02, 2017 8.328 8.343 8.313 8.333 131,991 +0.00(+0.00%)
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.