Skip to main content
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 (%)
Aug 30, 2013 6.588 6.619 6.580 6.603 184,263 +0.00(+0.00%)
Aug 29, 2013 6.542 6.619 6.542 6.603 228,876 +0.01(+0.18%)
Aug 28, 2013 6.576 6.642 6.546 6.592 339,038 -0.01(-0.12%)
Aug 27, 2013 6.561 6.638 6.561 6.600 487,180 -0.03(-0.47%)
Aug 26, 2013 6.638 6.669 6.596 6.630 252,165 +0.00(+0.06%)
Aug 23, 2013 6.592 6.657 6.584 6.627 171,883 +0.02(+0.23%)
Aug 22, 2013 6.546 6.654 6.538 6.611 266,491 +0.04(+0.65%)
Aug 21, 2013 6.534 6.585 6.488 6.569 381,596 -0.01(-0.18%)
Aug 20, 2013 6.546 6.627 6.546 6.580 320,735 +0.03(+0.50%)
Aug 19, 2013 6.538 6.615 6.534 6.548 368,563 +0.01(+0.09%)
Aug 16, 2013 6.607 6.634 6.530 6.542 598,634 -0.03(-0.41%)
Aug 15, 2013 6.646 6.677 6.546 6.569 455,820 -0.07(-1.05%)
Aug 14, 2013 6.712 6.731 6.638 6.638 276,293 -0.05(-0.69%)
Aug 13, 2013 6.754 6.754 6.681 6.685 284,084 -0.07(-1.08%)
Aug 12, 2013 6.715 6.766 6.715 6.758 169,543 +0.04(+0.63%)
Aug 09, 2013 6.634 6.746 6.634 6.715 186,797 +0.06(+0.87%)
Aug 08, 2013 6.704 6.762 6.634 6.657 214,682 -0.07(-0.98%)
Aug 07, 2013 6.688 6.766 6.658 6.723 166,219 -0.01(-0.17%)
Aug 06, 2013 6.735 6.766 6.642 6.735 271,880 -0.02(-0.34%)
Aug 05, 2013 6.800 6.820 6.735 6.758 300,623 -0.10(-1.46%)
Aug 02, 2013 6.766 6.908 6.766 6.858 283,859 +0.10(+1.48%)
Aug 01, 2013 6.820 6.847 6.723 6.758 662,522 -0.05(-0.68%)
Jul 31, 2013 6.789 6.831 6.785 6.804 376,593 +0.00(+0.00%)
Jul 30, 2013 6.777 6.804 6.719 6.804 204,567 +0.09(+1.32%)
Jul 29, 2013 6.746 6.781 6.677 6.715 335,151 -0.04(-0.63%)
Jul 26, 2013 6.793 6.812 6.723 6.758 296,135 -0.06(-0.91%)
Jul 25, 2013 6.820 6.839 6.793 6.820 171,082 +0.02(+0.23%)
Jul 24, 2013 6.850 6.877 6.793 6.804 212,584 -0.06(-0.90%)
Jul 23, 2013 6.850 6.885 6.781 6.866 276,186 +0.06(+0.91%)
Jul 22, 2013 6.758 6.816 6.727 6.804 171,730 +0.08(+1.15%)
Jul 19, 2013 6.808 6.831 6.714 6.727 242,272 -0.11(-1.58%)
Jul 18, 2013 6.800 6.850 6.773 6.835 292,407 +0.05(+0.74%)
Jul 17, 2013 6.696 6.816 6.696 6.785 331,431 +0.08(+1.15%)
Jul 16, 2013 6.804 6.804 6.692 6.708 367,226 -0.06(-0.91%)
Jul 15, 2013 6.754 6.793 6.719 6.769 347,303 +0.10(+1.50%)
Jul 12, 2013 6.812 6.812 6.657 6.669 287,782 -0.15(-2.21%)
Jul 11, 2013 6.685 6.820 6.685 6.820 403,786 +0.18(+2.73%)
Jul 10, 2013 6.623 6.657 6.588 6.638 178,016 +0.03(+0.47%)
Jul 09, 2013 6.503 6.642 6.542 6.607 376,484 +0.07(+1.00%)
Jul 08, 2013 6.468 6.600 6.468 6.542 440,758 +0.05(+0.83%)
Jul 05, 2013 6.650 6.650 6.487 6.488 257,448 -0.16(-2.44%)
Jul 03, 2013 6.576 6.650 6.576 6.650 174,174 +0.03(+0.53%)
Jul 02, 2013 6.769 6.781 6.607 6.615 289,269 -0.14(-2.06%)
Jul 01, 2013 6.793 6.862 6.739 6.754 303,033 -0.02(-0.34%)
Jun 28, 2013 6.831 6.889 6.742 6.777 245,151 +0.02(+0.34%)
Jun 26, 2013 6.669 6.777 6.669 6.754 484,304 +0.13(+1.98%)
Jun 25, 2013 6.488 6.623 6.449 6.623 449,122 +0.14(+2.20%)
Jun 24, 2013 6.630 6.665 6.426 6.480 1,006,989 -0.21(-3.17%)
Jun 21, 2013 6.731 6.731 6.630 6.692 344,109 +0.00(+0.06%)
Jun 20, 2013 6.754 6.758 6.638 6.688 781,312 -0.09(-1.37%)
Jun 19, 2013 6.812 6.881 6.754 6.781 525,325 -0.05(-0.68%)
Jun 18, 2013 6.835 6.835 6.785 6.827 613,248 +0.05(+0.80%)
Jun 17, 2013 6.870 6.943 6.758 6.773 672,516 -0.03(-0.45%)
Jun 14, 2013 6.804 6.862 6.777 6.804 299,198 -0.01(-0.17%)
Jun 13, 2013 6.789 6.827 6.700 6.816 391,424 +0.05(+0.77%)
Jun 12, 2013 6.823 6.858 6.754 6.764 376,785 -0.06(-0.93%)
Jun 11, 2013 6.816 6.932 6.804 6.827 361,438 -0.07(-1.06%)
Jun 10, 2013 6.935 6.947 6.893 6.901 645,090 -0.02(-0.33%)
Jun 07, 2013 6.893 6.943 6.881 6.924 355,846 +0.01(+0.17%)
Jun 06, 2013 6.920 6.939 6.850 6.912 513,453 -0.03(-0.44%)
Jun 05, 2013 6.904 6.966 6.893 6.943 311,674 +0.00(+0.06%)
Jun 04, 2013 6.939 6.982 6.912 6.939 552,835 -0.01(-0.11%)
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.