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 (%)
Apr 30, 2013 7.352 7.426 7.352 7.383 254,613 +0.01(+0.16%)
Apr 29, 2013 7.395 7.395 7.352 7.371 121,774 +0.00(+0.05%)
Apr 26, 2013 7.341 7.375 7.310 7.368 150,097 +0.01(+0.16%)
Apr 25, 2013 7.333 7.375 7.317 7.356 255,238 +0.02(+0.32%)
Apr 24, 2013 7.290 7.333 7.267 7.333 240,971 +0.05(+0.64%)
Apr 23, 2013 7.294 7.310 7.263 7.287 178,190 +0.03(+0.48%)
Apr 22, 2013 7.317 7.317 7.233 7.252 282,172 -0.00(-0.05%)
Apr 19, 2013 7.256 7.321 7.256 7.256 173,629 -0.02(-0.21%)
Apr 18, 2013 7.302 7.302 7.244 7.271 177,135 -0.02(-0.26%)
Apr 17, 2013 7.321 7.325 7.240 7.290 243,122 -0.03(-0.42%)
Apr 16, 2013 7.333 7.364 7.287 7.321 303,561 +0.03(+0.37%)
Apr 15, 2013 7.391 7.391 7.267 7.294 335,094 -0.09(-1.20%)
Apr 12, 2013 7.317 7.383 7.317 7.383 175,780 +0.02(+0.26%)
Apr 11, 2013 7.314 7.368 7.290 7.364 217,209 +0.05(+0.69%)
Apr 10, 2013 7.290 7.329 7.271 7.314 346,684 +0.01(+0.11%)
Apr 09, 2013 7.341 7.341 7.287 7.306 255,028 -0.02(-0.21%)
Apr 08, 2013 7.267 7.348 7.267 7.321 151,243 +0.03(+0.42%)
Apr 05, 2013 7.217 7.298 7.198 7.290 352,540 -0.00(-0.00%)
Apr 04, 2013 7.256 7.310 7.240 7.290 210,954 +0.03(+0.48%)
Apr 03, 2013 7.244 7.310 7.213 7.256 322,315 -0.02(-0.27%)
Apr 02, 2013 7.321 7.341 7.271 7.275 177,073 -0.02(-0.32%)
Apr 01, 2013 7.294 7.344 7.272 7.298 129,263 -0.03(-0.37%)
Mar 28, 2013 7.352 7.375 7.325 7.325 313,905 -0.03(-0.37%)
Mar 27, 2013 7.356 7.369 7.302 7.352 162,763 -0.00(-0.05%)
Mar 26, 2013 7.314 7.379 7.310 7.356 221,069 +0.04(+0.53%)
Mar 25, 2013 7.325 7.336 7.275 7.317 360,303 -0.01(-0.11%)
Mar 22, 2013 7.302 7.333 7.283 7.325 245,765 +0.01(+0.16%)
Mar 21, 2013 7.287 7.333 7.244 7.314 310,148 +0.05(+0.69%)
Mar 20, 2013 7.279 7.325 7.248 7.263 214,739 -0.03(-0.42%)
Mar 19, 2013 7.333 7.387 7.275 7.294 251,380 -0.05(-0.74%)
Mar 18, 2013 7.256 7.348 7.256 7.348 290,945 +0.08(+1.06%)
Mar 15, 2013 7.379 7.410 7.236 7.271 673,011 -0.08(-1.15%)
Mar 14, 2013 7.344 7.375 7.306 7.356 265,887 -0.02(-0.21%)
Mar 13, 2013 7.391 7.410 7.344 7.371 282,483 +0.01(+0.16%)
Mar 12, 2013 7.352 7.395 7.306 7.360 539,996 +0.02(+0.26%)
Mar 11, 2013 7.256 7.348 7.244 7.341 306,305 +0.06(+0.79%)
Mar 08, 2013 7.290 7.294 7.252 7.283 196,273 +0.01(+0.16%)
Mar 07, 2013 7.256 7.333 7.256 7.271 248,791 -0.00(-0.05%)
Mar 06, 2013 7.325 7.329 7.190 7.275 432,822 -0.01(-0.11%)
Mar 05, 2013 7.395 7.395 7.267 7.283 226,581 -0.08(-1.05%)
Mar 04, 2013 7.314 7.360 7.275 7.360 387,996 +0.05(+0.74%)
Mar 01, 2013 7.279 7.314 7.252 7.306 228,928 -0.01(-0.11%)
Feb 28, 2013 7.298 7.314 7.263 7.314 283,535 +0.01(+0.16%)
Feb 27, 2013 7.314 7.314 7.260 7.302 377,878 +0.03(+0.37%)
Feb 26, 2013 7.256 7.305 7.236 7.275 537,584 -0.01(-0.11%)
Feb 22, 2013 7.263 7.287 7.250 7.283 255,095 +0.05(+0.64%)
Feb 21, 2013 7.302 7.302 7.229 7.236 327,839 -0.04(-0.53%)
Feb 20, 2013 7.314 7.314 7.248 7.275 459,629 -0.02(-0.21%)
Feb 19, 2013 7.279 7.302 7.236 7.290 350,633 +0.05(+0.64%)
Feb 15, 2013 7.314 7.321 7.217 7.244 266,778 -0.03(-0.42%)
Feb 14, 2013 7.240 7.302 7.236 7.275 256,619 +0.00(+0.00%)
Feb 13, 2013 7.341 7.341 7.236 7.275 196,338 -0.02(-0.32%)
Feb 12, 2013 7.287 7.314 7.252 7.298 297,296 +0.05(+0.64%)
Feb 11, 2013 7.236 7.271 7.236 7.252 177,837 -0.01(-0.16%)
Feb 08, 2013 7.248 7.306 7.207 7.263 411,041 +0.06(+0.80%)
Feb 07, 2013 7.209 7.209 7.163 7.206 350,812 -0.00(-0.05%)
Feb 06, 2013 7.252 7.252 7.159 7.209 327,153 +0.03(+0.48%)
Feb 04, 2013 7.186 7.221 7.140 7.175 403,400 -0.05(-0.64%)
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.