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 (%)
Oct 31, 2018 8.167 8.178 8.088 8.102 458,744 -0.05(-0.64%)
Oct 30, 2018 8.079 8.155 8.056 8.155 220,615 +0.02(+0.29%)
Oct 29, 2018 8.225 8.225 8.085 8.132 228,042 -0.06(-0.78%)
Oct 26, 2018 8.225 8.225 8.161 8.196 313,823 -0.03(-0.35%)
Oct 25, 2018 8.242 8.242 8.196 8.225 112,348 +0.02(+0.21%)
Oct 24, 2018 8.236 8.260 8.201 8.207 132,396 -0.06(-0.70%)
Oct 23, 2018 8.312 8.318 8.266 8.266 147,581 -0.08(-0.91%)
Oct 22, 2018 8.353 8.353 8.322 8.341 70,016 +0.01(+0.07%)
Oct 19, 2018 8.365 8.400 8.324 8.335 150,388 -0.02(-0.21%)
Oct 18, 2018 8.394 8.394 8.353 8.353 113,573 -0.06(-0.69%)
Oct 17, 2018 8.388 8.423 8.382 8.411 120,133 +0.00(+0.00%)
Oct 16, 2018 8.365 8.429 8.341 8.411 243,244 +0.08(+0.98%)
Oct 15, 2018 8.335 8.335 8.277 8.330 269,866 +0.01(+0.14%)
Oct 12, 2018 8.301 8.347 8.301 8.318 210,646 +0.04(+0.49%)
Oct 11, 2018 8.254 8.295 8.254 8.277 171,633 +0.04(+0.49%)
Oct 10, 2018 8.341 8.370 8.225 8.236 310,026 -0.12(-1.46%)
Oct 09, 2018 8.382 8.394 8.359 8.359 164,608 -0.01(-0.14%)
Oct 08, 2018 8.347 8.388 8.301 8.370 155,679 -0.01(-0.07%)
Oct 05, 2018 8.452 8.464 8.295 8.376 258,887 -0.09(-1.10%)
Oct 04, 2018 8.551 8.568 8.452 8.469 237,501 -0.09(-1.02%)
Oct 03, 2018 8.580 8.602 8.551 8.557 165,847 -0.02(-0.27%)
Oct 02, 2018 8.557 8.598 8.557 8.580 128,305 +0.00(+0.00%)
Oct 01, 2018 8.534 8.592 8.534 8.580 121,124 +0.05(+0.58%)
Sep 28, 2018 8.583 8.583 8.531 8.531 159,247 -0.03(-0.41%)
Sep 27, 2018 8.554 8.577 8.531 8.565 138,379 +0.02(+0.20%)
Sep 26, 2018 8.560 8.571 8.548 8.548 223,549 -0.01(-0.14%)
Sep 25, 2018 8.565 8.577 8.548 8.560 167,951 +0.01(+0.07%)
Sep 24, 2018 8.548 8.571 8.545 8.554 211,065 +0.01(+0.07%)
Sep 21, 2018 8.571 8.594 8.548 8.548 170,486 -0.02(-0.20%)
Sep 20, 2018 8.594 8.594 8.548 8.565 182,596 -0.02(-0.20%)
Sep 19, 2018 8.600 8.617 8.577 8.583 123,415 -0.02(-0.20%)
Sep 18, 2018 8.600 8.617 8.588 8.600 304,022 +0.02(+0.20%)
Sep 17, 2018 8.612 8.617 8.583 8.583 149,998 -0.02(-0.20%)
Sep 14, 2018 8.612 8.612 8.571 8.600 128,815 -0.01(-0.07%)
Sep 13, 2018 8.594 8.629 8.594 8.606 174,354 +0.02(+0.20%)
Sep 12, 2018 8.571 8.617 8.571 8.588 228,048 +0.02(+0.27%)
Sep 11, 2018 8.560 8.572 8.551 8.565 132,427 +0.01(+0.07%)
Sep 10, 2018 8.548 8.565 8.548 8.560 119,776 +0.00(+0.00%)
Sep 07, 2018 8.554 8.583 8.548 8.560 246,911 -0.01(-0.13%)
Sep 06, 2018 8.560 8.577 8.531 8.571 193,007 +0.00(+0.00%)
Sep 05, 2018 8.594 8.605 8.565 8.571 173,934 -0.02(-0.20%)
Sep 04, 2018 8.612 8.628 8.583 8.588 197,483 -0.01(-0.17%)
Aug 31, 2018 8.603 8.603 8.603 0 +0.00(+0.00%)
Aug 30, 2018 8.557 8.603 8.557 8.603 336,872 +0.04(+0.43%)
Aug 29, 2018 8.568 8.609 8.557 8.566 223,983 -0.01(-0.16%)
Aug 28, 2018 8.557 8.580 8.551 8.580 181,073 +0.02(+0.20%)
Aug 27, 2018 8.574 8.580 8.557 8.563 264,106 -0.01(-0.07%)
Aug 24, 2018 8.568 8.591 8.563 8.568 149,401 +0.01(+0.07%)
Aug 23, 2018 8.557 8.574 8.540 8.563 176,149 +0.01(+0.07%)
Aug 22, 2018 8.540 8.557 8.528 8.557 205,132 +0.01(+0.07%)
Aug 21, 2018 8.557 8.557 8.534 8.551 230,302 +0.02(+0.20%)
Aug 20, 2018 8.522 8.545 8.522 8.534 131,716 +0.01(+0.13%)
Aug 17, 2018 8.500 8.534 8.500 8.522 208,952 +0.01(+0.13%)
Aug 16, 2018 8.500 8.512 8.482 8.511 259,005 +0.03(+0.34%)
Aug 15, 2018 8.477 8.500 8.465 8.482 137,687 +0.00(+0.00%)
Aug 14, 2018 8.459 8.482 8.454 8.482 165,786 +0.02(+0.27%)
Aug 13, 2018 8.465 8.486 8.454 8.459 162,438 -0.01(-0.07%)
Aug 10, 2018 8.408 8.477 8.408 8.465 257,882 +0.01(+0.07%)
Aug 09, 2018 8.448 8.505 8.436 8.459 429,413 +0.01(+0.14%)
Aug 08, 2018 8.413 8.459 8.413 8.448 250,971 +0.02(+0.20%)
Aug 07, 2018 8.390 8.431 8.390 8.431 232,003 +0.03(+0.41%)
Aug 06, 2018 8.356 8.396 8.356 8.396 161,149 +0.05(+0.55%)
Aug 03, 2018 8.327 8.373 8.327 8.350 167,684 +0.02(+0.21%)
Aug 02, 2018 8.304 8.356 8.304 8.333 192,154 -0.01(-0.14%)
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.