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 )

11.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 28, 2014 7.174 7.230 7.170 7.174 236,682 -0.01(-0.17%)
Feb 27, 2014 7.130 7.214 7.130 7.186 212,550 +0.04(+0.51%)
Feb 26, 2014 7.162 7.162 7.126 7.150 178,281 -0.01(-0.17%)
Feb 25, 2014 7.122 7.162 7.114 7.162 164,087 +0.05(+0.68%)
Feb 24, 2014 7.162 7.162 7.106 7.114 206,533 -0.02(-0.23%)
Feb 21, 2014 7.146 7.162 7.126 7.130 240,094 -0.03(-0.45%)
Feb 20, 2014 7.146 7.162 7.118 7.162 207,665 +0.04(+0.56%)
Feb 19, 2014 7.110 7.142 7.102 7.122 216,754 -0.01(-0.11%)
Feb 18, 2014 7.130 7.158 7.102 7.130 274,189 -0.01(-0.17%)
Feb 14, 2014 7.138 7.142 7.142 7.142 178,198 +0.03(+0.39%)
Feb 13, 2014 7.070 7.114 7.062 7.114 242,467 +0.04(+0.57%)
Feb 12, 2014 7.102 7.106 7.062 7.074 186,587 -0.00(-0.06%)
Feb 11, 2014 7.058 7.094 7.054 7.078 109,989 +0.01(+0.11%)
Feb 10, 2014 7.042 7.074 7.026 7.070 212,943 +0.02(+0.23%)
Feb 07, 2014 7.018 7.074 7.002 7.054 223,212 +0.05(+0.69%)
Feb 06, 2014 6.969 7.018 6.953 7.006 355,607 +0.01(+0.11%)
Feb 05, 2014 6.978 7.034 6.961 6.998 165,156 -0.00(-0.06%)
Feb 04, 2014 6.961 7.014 6.961 7.002 315,339 +0.04(+0.63%)
Feb 03, 2014 6.969 7.002 6.945 6.957 280,674 -0.02(-0.34%)
Jan 31, 2014 6.946 7.013 6.946 6.982 183,523 -0.01(-0.11%)
Jan 30, 2014 7.025 7.037 6.970 6.990 303,478 +0.01(+0.17%)
Jan 29, 2014 6.997 7.000 6.938 6.978 279,491 -0.02(-0.34%)
Jan 28, 2014 7.041 7.041 6.997 7.001 224,989 -0.04(-0.51%)
Jan 27, 2014 7.105 7.109 6.997 7.037 441,952 -0.06(-0.79%)
Jan 24, 2014 7.025 7.109 7.021 7.093 426,442 +0.06(+0.79%)
Jan 23, 2014 7.029 7.085 7.025 7.037 286,539 -0.02(-0.28%)
Jan 22, 2014 7.061 7.085 7.045 7.057 286,511 +0.01(+0.19%)
Jan 21, 2014 7.073 7.081 7.032 7.044 375,908 +0.01(+0.15%)
Jan 17, 2014 7.049 7.033 7.033 7.033 214,688 -0.03(-0.40%)
Jan 16, 2014 6.994 7.061 6.978 7.061 304,426 +0.09(+1.26%)
Jan 15, 2014 6.966 7.021 6.974 6.974 290,047 +0.01(+0.11%)
Jan 14, 2014 6.942 7.013 6.962 6.966 361,416 -0.01(-0.11%)
Jan 13, 2014 6.946 6.974 6.946 6.974 401,224 +0.02(+0.23%)
Jan 10, 2014 6.938 6.988 6.938 6.958 196,349 +0.01(+0.17%)
Jan 09, 2014 6.930 6.966 6.930 6.946 249,003 +0.01(+0.12%)
Jan 08, 2014 6.890 6.950 6.890 6.938 235,713 +0.03(+0.46%)
Jan 07, 2014 6.838 6.934 6.838 6.906 329,138 +0.06(+0.93%)
Jan 06, 2014 6.822 6.902 6.822 6.842 292,219 +0.02(+0.29%)
Jan 03, 2014 6.850 6.878 6.810 6.822 309,773 -0.04(-0.58%)
Jan 02, 2014 6.838 6.878 6.818 6.862 567,389 -0.00(-0.06%)
Dec 31, 2013 6.834 6.866 6.866 6.866 741,628 +0.02(+0.35%)
Dec 30, 2013 6.930 6.930 6.826 6.842 716,907 -0.07(-1.04%)
Dec 27, 2013 6.902 6.926 6.870 6.914 407,592 +0.03(+0.41%)
Dec 26, 2013 6.854 6.910 6.854 6.886 372,838 +0.03(+0.40%)
Dec 24, 2013 6.822 6.894 6.822 6.858 200,450 +0.00(+0.06%)
Dec 23, 2013 6.771 6.890 6.771 6.854 408,265 +0.09(+1.35%)
Dec 20, 2013 6.739 6.783 6.723 6.763 510,649 +0.03(+0.41%)
Dec 19, 2013 6.735 6.779 6.731 6.735 515,791 -0.01(-0.12%)
Dec 18, 2013 6.787 6.822 6.739 6.743 637,123 -0.05(-0.70%)
Dec 17, 2013 6.731 6.818 6.719 6.791 468,382 +0.06(+0.82%)
Dec 16, 2013 6.755 6.775 6.735 6.735 688,436 -0.04(-0.58%)
Dec 13, 2013 6.779 6.803 6.743 6.775 412,349 -0.00(-0.06%)
Dec 12, 2013 6.759 6.791 6.759 6.779 385,001 -0.00(-0.06%)
Dec 11, 2013 6.775 6.811 6.763 6.783 664,453 -0.00(-0.06%)
Dec 10, 2013 6.815 6.830 6.771 6.787 412,730 +0.00(+0.00%)
Dec 09, 2013 6.755 6.834 6.755 6.787 364,718 +0.02(+0.23%)
Dec 06, 2013 6.759 6.783 6.743 6.771 405,021 +0.00(+0.00%)
Dec 05, 2013 6.771 6.799 6.769 6.771 280,161 -0.03(-0.47%)
Dec 04, 2013 6.783 6.830 6.783 6.803 248,257 -0.02(-0.35%)
Dec 03, 2013 6.811 6.854 6.811 6.826 409,953 -0.01(-0.17%)
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.