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 )

11.68 +0.03 (+0.26%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 2, 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, 2018 8.412 8.451 8.412 8.434 157,957 +0.02(+0.27%)
Apr 27, 2018 8.400 8.445 8.400 8.412 145,778 +0.01(+0.13%)
Apr 26, 2018 8.389 8.421 8.389 8.400 118,227 +0.02(+0.27%)
Apr 25, 2018 8.373 8.400 8.361 8.378 175,396 -0.01(-0.16%)
Apr 24, 2018 8.400 8.428 8.384 8.391 248,838 -0.01(-0.11%)
Apr 23, 2018 8.417 8.417 8.389 8.400 151,663 +0.00(+0.00%)
Apr 20, 2018 8.434 8.434 8.389 8.400 124,685 -0.02(-0.27%)
Apr 19, 2018 8.445 8.451 8.412 8.423 181,338 -0.02(-0.26%)
Apr 18, 2018 8.479 8.501 8.445 8.445 201,834 -0.04(-0.46%)
Apr 17, 2018 8.473 8.512 8.473 8.484 231,329 +0.02(+0.20%)
Apr 16, 2018 8.440 8.473 8.418 8.467 131,058 +0.03(+0.40%)
Apr 13, 2018 8.451 8.451 8.423 8.434 99,322 +0.02(+0.27%)
Apr 12, 2018 8.456 8.462 8.406 8.412 193,887 -0.03(-0.40%)
Apr 11, 2018 8.423 8.445 8.400 8.445 183,856 +0.03(+0.33%)
Apr 10, 2018 8.395 8.417 8.387 8.417 138,352 +0.03(+0.40%)
Apr 09, 2018 8.373 8.389 8.361 8.384 166,493 +0.03(+0.33%)
Apr 06, 2018 8.356 8.373 8.356 8.356 169,717 -0.01(-0.07%)
Apr 05, 2018 8.328 8.367 8.328 8.361 217,102 +0.04(+0.47%)
Apr 04, 2018 8.333 8.373 8.322 8.322 233,652 -0.04(-0.53%)
Apr 03, 2018 8.356 8.378 8.339 8.367 144,719 +0.02(+0.20%)
Apr 02, 2018 8.389 8.389 8.350 8.350 317,313 +0.01(+0.10%)
Mar 29, 2018 8.342 8.342 8.342 0 +0.03(+0.33%)
Mar 28, 2018 8.320 8.331 8.314 8.314 141,086 +0.01(+0.13%)
Mar 27, 2018 8.314 8.342 8.303 8.303 302,538 -0.03(-0.33%)
Mar 26, 2018 8.342 8.342 8.303 8.331 312,017 +0.03(+0.33%)
Mar 23, 2018 8.364 8.370 8.292 8.303 323,521 -0.02(-0.27%)
Mar 22, 2018 8.386 8.386 8.325 8.325 213,070 -0.07(-0.79%)
Mar 21, 2018 8.419 8.419 8.364 8.392 396,414 -0.02(-0.20%)
Mar 20, 2018 8.469 8.489 8.403 8.408 383,852 -0.08(-0.91%)
Mar 19, 2018 8.536 8.536 8.475 8.486 180,384 -0.08(-0.97%)
Mar 16, 2018 8.597 8.597 8.552 8.569 215,943 -0.02(-0.19%)
Mar 15, 2018 8.602 8.602 8.580 8.586 182,001 +0.00(+0.00%)
Mar 14, 2018 8.586 8.591 8.564 8.586 164,585 -0.01(-0.06%)
Mar 13, 2018 8.630 8.630 8.575 8.591 205,446 -0.02(-0.19%)
Mar 12, 2018 8.641 8.648 8.608 8.608 122,368 -0.02(-0.19%)
Mar 09, 2018 8.647 8.652 8.619 8.625 127,488 +0.01(+0.06%)
Mar 08, 2018 8.625 8.653 8.613 8.619 175,547 -0.01(-0.06%)
Mar 07, 2018 8.664 8.625 8.625 185,277 -0.04(-0.51%)
Mar 06, 2018 8.697 8.702 8.658 8.669 227,184 +0.00(+0.00%)
Mar 05, 2018 8.669 8.693 8.658 8.669 116,662 -0.03(-0.32%)
Mar 02, 2018 8.691 8.713 8.674 8.697 95,457 -0.02(-0.19%)
Mar 01, 2018 8.730 8.752 8.702 8.713 150,011 -0.01(-0.16%)
Feb 28, 2018 8.793 8.793 8.727 8.727 266,301 -0.06(-0.69%)
Feb 27, 2018 8.799 8.804 8.777 8.788 120,945 +0.01(+0.13%)
Feb 26, 2018 8.755 8.786 8.755 8.777 180,479 +0.02(+0.25%)
Feb 23, 2018 8.766 8.788 8.733 8.755 201,876 -0.01(-0.06%)
Feb 22, 2018 8.782 8.760 179,208 +0.03(+0.32%)
Feb 21, 2018 8.744 8.810 8.711 8.733 644,484 -0.19(-2.10%)
Feb 20, 2018 8.909 8.936 8.898 8.920 127,683 -0.01(-0.12%)
Feb 16, 2018 8.931 8.931 8.931 0 +0.07(+0.75%)
Feb 15, 2018 8.843 8.865 8.821 8.865 172,632 +0.05(+0.56%)
Feb 14, 2018 8.755 8.820 8.755 8.815 206,075 +0.01(+0.13%)
Feb 13, 2018 8.749 8.826 8.749 8.804 160,262 -0.01(-0.06%)
Feb 12, 2018 8.826 8.848 8.788 8.810 320,460 +0.01(+0.13%)
Feb 09, 2018 8.865 8.887 8.738 8.799 178,974 -0.06(-0.68%)
Feb 08, 2018 8.964 8.986 8.848 8.859 150,994 -0.07(-0.80%)
Feb 07, 2018 8.887 8.964 8.865 8.931 223,688 -0.01(-0.12%)
Feb 06, 2018 8.689 8.942 8.672 8.942 283,285 +0.08(+0.85%)
Feb 05, 2018 9.096 9.105 8.793 8.867 311,258 -0.25(-2.76%)
Feb 02, 2018 9.157 9.173 9.096 9.118 184,531 -0.06(-0.60%)
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.