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 (%)
Dec 31, 2018 7.889 7.966 7.830 7.854 885,670 -0.01(-0.15%)
Dec 28, 2018 7.748 7.931 7.748 7.866 566,944 +0.12(+1.53%)
Dec 27, 2018 7.683 7.759 7.671 7.748 810,824 -0.05(-0.61%)
Dec 26, 2018 7.594 7.824 7.552 7.795 611,417 +0.20(+2.65%)
Dec 24, 2018 7.523 7.594 7.523 7.594 279,160 +0.04(+0.47%)
Dec 21, 2018 7.647 7.712 7.552 7.558 579,287 -0.12(-1.62%)
Dec 20, 2018 7.748 7.748 7.493 7.683 784,232 -0.12(-1.48%)
Dec 19, 2018 7.813 7.854 7.762 7.798 484,019 -0.04(-0.57%)
Dec 18, 2018 7.925 7.949 7.813 7.842 403,729 -0.08(-1.04%)
Dec 17, 2018 8.067 8.067 7.919 7.925 319,098 -0.14(-1.76%)
Dec 14, 2018 8.061 8.102 8.061 8.067 241,285 -0.07(-0.80%)
Dec 13, 2018 8.209 8.209 8.114 8.132 211,417 -0.07(-0.79%)
Dec 12, 2018 8.120 8.227 8.120 8.197 270,200 +0.09(+1.09%)
Dec 11, 2018 8.108 8.150 8.102 8.108 323,817 +0.00(+0.00%)
Dec 10, 2018 8.073 8.122 8.049 8.108 231,708 +0.02(+0.22%)
Dec 07, 2018 8.073 8.102 8.055 8.091 240,439 +0.01(+0.15%)
Dec 06, 2018 8.055 8.126 8.026 8.079 322,593 -0.08(-1.01%)
Dec 04, 2018 8.162 8.197 8.144 8.162 202,902 -0.02(-0.29%)
Dec 03, 2018 8.162 8.233 8.150 8.185 308,339 +0.07(+0.91%)
Nov 30, 2018 8.129 8.129 8.088 8.111 208,034 -0.04(-0.43%)
Nov 29, 2018 8.135 8.164 8.129 8.146 272,010 +0.00(+0.00%)
Nov 28, 2018 8.082 8.158 8.076 8.146 281,340 +0.06(+0.73%)
Nov 27, 2018 8.035 8.105 8.035 8.088 242,300 +0.01(+0.07%)
Nov 26, 2018 8.053 8.111 8.046 8.082 157,114 +0.05(+0.58%)
Nov 23, 2018 8.053 8.064 8.035 8.035 87,916 -0.04(-0.44%)
Nov 21, 2018 8.070 8.070 8.070 0 +0.00(+0.00%)
Nov 20, 2018 8.082 8.094 8.047 8.070 164,970 -0.06(-0.72%)
Nov 19, 2018 8.158 8.158 8.088 8.129 150,481 -0.05(-0.57%)
Nov 16, 2018 8.188 8.188 8.158 8.176 545,216 -0.04(-0.43%)
Nov 15, 2018 8.240 8.240 8.176 8.211 413,398 -0.03(-0.36%)
Nov 14, 2018 8.281 8.299 8.223 8.240 190,686 -0.03(-0.35%)
Nov 13, 2018 8.293 8.293 8.270 8.270 137,082 -0.01(-0.07%)
Nov 12, 2018 8.323 8.323 8.240 8.276 177,181 -0.04(-0.42%)
Nov 09, 2018 8.352 8.352 8.305 8.311 172,083 -0.05(-0.63%)
Nov 08, 2018 8.352 8.375 8.335 8.364 251,615 +0.01(+0.07%)
Nov 07, 2018 8.270 8.375 8.270 8.358 147,566 +0.11(+1.28%)
Nov 06, 2018 8.199 8.258 8.199 8.252 99,087 +0.03(+0.36%)
Nov 05, 2018 8.164 8.229 8.164 8.223 190,992 +0.05(+0.65%)
Nov 02, 2018 8.158 8.188 8.158 8.170 130,511 +0.01(+0.14%)
Nov 01, 2018 8.117 8.188 8.117 8.158 177,747 +0.06(+0.69%)
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%)
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.