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 (%)
Jul 31, 2018 8.347 8.362 8.307 8.342 256,839 -0.01(-0.07%)
Jul 30, 2018 8.359 8.370 8.336 8.347 161,236 -0.01(-0.14%)
Jul 27, 2018 8.376 8.376 8.342 8.359 181,875 +0.01(+0.07%)
Jul 26, 2018 8.347 8.370 8.330 8.353 306,646 +0.00(+0.00%)
Jul 25, 2018 8.342 8.370 8.342 8.353 308,255 +0.01(+0.17%)
Jul 24, 2018 8.319 8.351 8.319 8.339 237,378 +0.01(+0.17%)
Jul 23, 2018 8.307 8.324 8.296 8.324 186,903 +0.02(+0.27%)
Jul 20, 2018 8.273 8.313 8.272 8.302 195,950 +0.01(+0.14%)
Jul 19, 2018 8.276 8.290 8.267 8.290 158,796 +0.02(+0.21%)
Jul 18, 2018 8.307 8.307 8.273 8.273 130,976 -0.02(-0.27%)
Jul 17, 2018 8.279 8.296 8.265 8.296 298,580 +0.02(+0.21%)
Jul 16, 2018 8.285 8.290 8.267 8.279 198,238 +0.00(+0.00%)
Jul 13, 2018 8.262 8.279 8.262 8.279 115,393 +0.02(+0.21%)
Jul 12, 2018 8.250 8.285 8.250 8.262 164,905 +0.01(+0.14%)
Jul 11, 2018 8.239 8.267 8.239 8.250 152,894 -0.01(-0.07%)
Jul 10, 2018 8.239 8.267 8.233 8.256 219,511 +0.01(+0.14%)
Jul 09, 2018 8.302 8.307 8.182 8.245 514,640 -0.05(-0.62%)
Jul 06, 2018 8.273 8.296 8.267 8.296 144,437 +0.03(+0.34%)
Jul 05, 2018 8.256 8.267 8.250 8.267 111,827 +0.01(+0.07%)
Jul 03, 2018 8.262 8.262 8.262 0 -0.01(-0.07%)
Jul 02, 2018 8.285 8.319 8.245 8.267 365,745 -0.07(-0.86%)
Jun 29, 2018 8.339 8.344 8.299 8.339 346,470 -0.01(-0.07%)
Jun 28, 2018 8.322 8.344 8.305 8.344 299,516 +0.02(+0.20%)
Jun 27, 2018 8.339 8.361 8.313 8.327 147,922 -0.01(-0.07%)
Jun 26, 2018 8.322 8.350 8.322 8.333 106,414 -0.01(-0.07%)
Jun 25, 2018 8.361 8.373 8.316 8.339 146,343 -0.03(-0.34%)
Jun 22, 2018 8.384 8.391 8.367 8.367 76,466 -0.02(-0.20%)
Jun 21, 2018 8.378 8.401 8.367 8.384 133,853 -0.01(-0.13%)
Jun 20, 2018 8.361 8.395 8.361 8.395 123,017 +0.03(+0.41%)
Jun 19, 2018 8.367 8.395 8.356 8.361 154,280 -0.03(-0.40%)
Jun 18, 2018 8.373 8.396 8.359 8.395 138,949 +0.03(+0.34%)
Jun 15, 2018 8.424 8.350 8.367 186,186 -0.06(-0.67%)
Jun 14, 2018 8.384 8.424 8.361 8.424 210,412 +0.06(+0.74%)
Jun 13, 2018 8.367 8.384 8.350 8.361 102,576 -0.01(-0.07%)
Jun 12, 2018 8.367 8.384 8.361 8.367 128,479 -0.01(-0.07%)
Jun 11, 2018 8.395 8.400 8.350 8.373 208,816 -0.03(-0.34%)
Jun 08, 2018 8.378 8.401 8.344 8.401 205,087 +0.03(+0.34%)
Jun 07, 2018 8.344 8.373 8.333 8.373 166,797 +0.03(+0.34%)
Jun 06, 2018 8.356 8.316 8.344 203,815 +0.02(+0.20%)
Jun 05, 2018 8.322 8.350 8.316 8.327 148,592 +0.01(+0.14%)
Jun 04, 2018 8.305 8.358 8.305 8.316 178,576 +0.02(+0.20%)
Jun 01, 2018 8.282 8.339 8.282 8.299 171,688 +0.01(+0.10%)
May 31, 2018 8.336 8.352 8.291 8.291 256,822 -0.04(-0.47%)
May 30, 2018 8.319 8.352 8.313 8.330 217,676 -0.01(-0.07%)
May 29, 2018 8.341 8.352 8.291 8.336 157,023 -0.01(-0.13%)
May 25, 2018 8.347 8.347 8.347 0 -0.01(-0.13%)
May 24, 2018 8.381 8.386 8.336 8.358 236,320 -0.03(-0.34%)
May 23, 2018 8.364 8.397 8.364 8.386 123,010 +0.00(+0.00%)
May 22, 2018 8.381 8.403 8.381 8.386 138,255 -0.00(-0.05%)
May 21, 2018 8.397 8.409 8.375 8.390 175,661 +0.00(+0.05%)
May 18, 2018 8.381 8.397 8.381 8.386 93,946 -0.01(-0.13%)
May 17, 2018 8.375 8.403 8.375 8.397 138,445 -0.01(-0.07%)
May 16, 2018 8.426 8.426 8.386 8.403 154,767 +0.01(+0.07%)
May 15, 2018 8.420 8.431 8.381 8.397 155,204 -0.03(-0.33%)
May 14, 2018 8.426 8.444 8.420 8.426 132,017 +0.00(+0.00%)
May 11, 2018 8.414 8.437 8.409 8.426 128,388 +0.01(+0.07%)
May 10, 2018 8.403 8.448 8.403 8.420 127,219 +0.01(+0.07%)
May 09, 2018 8.414 8.448 8.414 8.414 100,114 +0.00(+0.00%)
May 08, 2018 8.392 8.442 8.381 8.414 108,031 +0.00(+0.00%)
May 07, 2018 8.454 8.459 8.414 8.414 126,096 -0.04(-0.50%)
May 04, 2018 8.454 8.465 8.437 8.456 98,741 -0.01(-0.10%)
May 03, 2018 8.470 8.470 8.432 8.465 127,052 +0.01(+0.13%)
May 02, 2018 8.459 8.468 8.442 8.454 203,767 +0.02(+0.27%)
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.