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 +0.05 (+0.42%)
Official Closing 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 27, 2015 7.135 7.179 7.135 7.179 184,660 +0.03(+0.42%)
Feb 26, 2015 7.144 7.153 7.123 7.148 173,678 +0.00(+0.06%)
Feb 25, 2015 7.131 7.148 7.114 7.144 214,893 +0.03(+0.36%)
Feb 24, 2015 7.122 7.131 7.096 7.118 190,138 +0.00(+0.00%)
Feb 23, 2015 7.079 7.135 7.070 7.118 412,163 +0.05(+0.67%)
Feb 20, 2015 7.088 7.088 7.057 7.070 230,761 -0.00(-0.06%)
Feb 19, 2015 7.066 7.092 7.062 7.075 293,602 -0.01(-0.18%)
Feb 18, 2015 7.083 7.092 7.053 7.088 463,477 +0.02(+0.24%)
Feb 17, 2015 7.083 7.083 7.049 7.070 276,265 -0.01(-0.12%)
Feb 13, 2015 7.057 7.079 7.079 7.079 183,839 +0.03(+0.43%)
Feb 12, 2015 7.062 7.062 7.027 7.049 226,955 +0.00(+0.06%)
Feb 11, 2015 7.019 7.053 7.019 7.044 234,623 +0.01(+0.18%)
Feb 10, 2015 7.014 7.049 7.014 7.032 315,748 +0.00(+0.06%)
Feb 09, 2015 6.971 7.027 6.971 7.027 264,379 +0.05(+0.68%)
Feb 06, 2015 6.980 7.001 6.980 6.980 158,624 -0.01(-0.19%)
Feb 05, 2015 6.919 6.993 6.919 6.993 313,272 +0.09(+1.25%)
Feb 04, 2015 6.919 6.949 6.897 6.906 352,387 -0.03(-0.37%)
Feb 03, 2015 6.915 6.936 6.915 6.932 475,427 +0.03(+0.44%)
Feb 02, 2015 6.936 6.936 6.902 6.902 229,182 -0.03(-0.46%)
Jan 30, 2015 6.934 6.946 6.925 6.934 171,056 -0.02(-0.25%)
Jan 29, 2015 6.929 6.951 6.908 6.951 221,449 +0.03(+0.50%)
Jan 28, 2015 6.946 6.955 6.912 6.916 219,046 -0.04(-0.54%)
Jan 27, 2015 6.938 6.959 6.921 6.954 201,658 +0.00(+0.04%)
Jan 26, 2015 6.959 6.977 6.951 6.951 334,459 -0.02(-0.25%)
Jan 23, 2015 6.929 6.981 6.921 6.968 547,817 +0.04(+0.56%)
Jan 22, 2015 6.903 6.938 6.886 6.929 351,052 +0.04(+0.62%)
Jan 21, 2015 6.878 6.899 6.856 6.886 349,753 +0.01(+0.19%)
Jan 20, 2015 6.903 6.903 6.861 6.873 202,139 -0.04(-0.56%)
Jan 16, 2015 6.882 6.912 6.878 6.912 289,975 +0.03(+0.50%)
Jan 15, 2015 6.912 6.912 6.848 6.878 364,688 -0.01(-0.19%)
Jan 14, 2015 6.839 6.891 6.818 6.891 364,779 -0.02(-0.25%)
Jan 13, 2015 6.903 6.938 6.891 6.908 306,779 +0.01(+0.12%)
Jan 12, 2015 6.964 6.964 6.873 6.899 444,848 -0.05(-0.74%)
Jan 09, 2015 6.942 6.970 6.929 6.951 228,818 +0.00(+0.00%)
Jan 08, 2015 6.882 6.951 6.882 6.951 421,577 +0.09(+1.25%)
Jan 07, 2015 6.869 6.921 6.861 6.865 568,956 +0.01(+0.20%)
Jan 06, 2015 6.839 6.869 6.830 6.851 193,983 -0.01(-0.14%)
Jan 05, 2015 6.861 6.865 6.826 6.861 186,580 -0.03(-0.37%)
Jan 02, 2015 6.843 6.925 6.843 6.886 230,429 +0.06(+0.86%)
Dec 31, 2014 6.828 6.828 6.828 6.828 945,799 +0.00(+0.00%)
Dec 30, 2014 6.853 6.875 6.819 6.828 816,567 -0.04(-0.56%)
Dec 29, 2014 6.896 6.917 6.866 6.866 662,750 -0.04(-0.62%)
Dec 26, 2014 6.904 6.934 6.900 6.909 270,424 +0.00(+0.06%)
Dec 24, 2014 6.883 6.904 6.904 6.904 273,475 +0.02(+0.31%)
Dec 23, 2014 6.866 6.892 6.853 6.883 768,497 +0.02(+0.25%)
Dec 22, 2014 6.896 6.900 6.840 6.866 615,690 -0.02(-0.25%)
Dec 19, 2014 6.840 6.896 6.840 6.883 442,655 +0.05(+0.75%)
Dec 18, 2014 6.802 6.879 6.785 6.832 714,055 +0.07(+1.01%)
Dec 17, 2014 6.593 6.768 6.593 6.764 727,569 +0.16(+2.46%)
Dec 16, 2014 6.631 6.636 6.559 6.601 778,578 -0.05(-0.77%)
Dec 15, 2014 6.683 6.717 6.619 6.653 674,022 -0.03(-0.45%)
Dec 12, 2014 6.738 6.738 6.678 6.683 355,780 -0.08(-1.14%)
Dec 11, 2014 6.776 6.823 6.738 6.759 796,154 +0.00(+0.00%)
Dec 10, 2014 6.828 6.845 6.757 6.759 624,061 -0.11(-1.55%)
Dec 09, 2014 6.892 6.892 6.828 6.866 777,240 -0.04(-0.56%)
Dec 08, 2014 7.003 7.004 6.896 6.904 578,055 -0.10(-1.40%)
Dec 05, 2014 6.994 7.011 6.974 7.003 443,279 +0.02(+0.24%)
Dec 04, 2014 7.003 7.020 6.977 6.986 359,443 -0.02(-0.30%)
Dec 03, 2014 7.084 7.088 6.994 7.007 487,091 -0.08(-1.14%)
Dec 02, 2014 7.084 7.096 7.084 7.088 247,998 -0.01(-0.12%)
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.