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 (%)
Jun 28, 2013 6.831 6.888 6.742 6.777 245,174 +0.02(+0.34%)
Jun 26, 2013 6.668 6.777 6.668 6.753 484,349 +0.13(+1.98%)
Jun 25, 2013 6.487 6.622 6.448 6.622 449,164 +0.14(+2.20%)
Jun 24, 2013 6.630 6.665 6.425 6.479 1,007,084 -0.21(-3.17%)
Jun 21, 2013 6.730 6.730 6.630 6.692 344,141 +0.00(+0.06%)
Jun 20, 2013 6.753 6.758 6.638 6.688 781,386 -0.09(-1.37%)
Jun 19, 2013 6.811 6.881 6.753 6.780 525,375 -0.05(-0.68%)
Jun 18, 2013 6.834 6.834 6.784 6.827 613,306 +0.05(+0.80%)
Jun 17, 2013 6.869 6.942 6.757 6.773 672,579 -0.03(-0.45%)
Jun 14, 2013 6.804 6.861 6.777 6.804 299,226 -0.01(-0.17%)
Jun 13, 2013 6.788 6.827 6.699 6.815 391,461 +0.05(+0.77%)
Jun 12, 2013 6.823 6.858 6.753 6.763 376,820 -0.06(-0.93%)
Jun 11, 2013 6.815 6.931 6.804 6.827 361,472 -0.07(-1.06%)
Jun 10, 2013 6.935 6.946 6.892 6.900 645,150 -0.02(-0.33%)
Jun 07, 2013 6.892 6.942 6.881 6.923 355,880 +0.01(+0.17%)
Jun 06, 2013 6.919 6.939 6.850 6.912 513,501 -0.03(-0.44%)
Jun 05, 2013 6.904 6.966 6.892 6.942 311,703 +0.00(+0.06%)
Jun 04, 2013 6.939 6.981 6.912 6.939 552,887 -0.01(-0.11%)
Jun 03, 2013 7.016 7.074 6.888 6.946 443,873 -0.08(-1.10%)
May 31, 2013 7.112 7.135 7.020 7.024 353,128 -0.07(-1.03%)
May 30, 2013 7.170 7.201 7.085 7.097 315,992 -0.04(-0.59%)
May 29, 2013 7.228 7.228 7.081 7.139 492,382 -0.09(-1.23%)
May 28, 2013 7.282 7.282 7.209 7.228 251,634 -0.01(-0.11%)
May 24, 2013 7.274 7.274 7.216 7.236 265,679 -0.03(-0.42%)
May 23, 2013 7.240 7.294 7.209 7.267 454,134 -0.02(-0.26%)
May 22, 2013 7.355 7.359 7.259 7.286 362,148 -0.07(-1.00%)
May 21, 2013 7.294 7.371 7.294 7.359 286,591 +0.05(+0.63%)
May 20, 2013 7.344 7.348 7.297 7.313 181,316 -0.02(-0.26%)
May 17, 2013 7.375 7.375 7.294 7.332 301,263 -0.00(-0.05%)
May 16, 2013 7.332 7.375 7.282 7.336 359,000 +0.03(+0.40%)
May 15, 2013 7.359 7.386 7.297 7.307 333,076 -0.04(-0.55%)
May 13, 2013 7.394 7.394 7.313 7.348 324,913 -0.04(-0.57%)
May 10, 2013 7.379 7.406 7.355 7.390 217,633 +0.01(+0.10%)
May 09, 2013 7.409 7.409 7.351 7.382 228,149 -0.02(-0.31%)
May 08, 2013 7.409 7.431 7.379 7.406 175,001 +0.01(+0.16%)
May 07, 2013 7.351 7.394 7.329 7.394 235,283 +0.08(+1.11%)
May 06, 2013 7.379 7.394 7.313 7.313 268,433 -0.08(-1.10%)
May 03, 2013 7.429 7.421 7.367 7.394 134,434 -0.02(-0.21%)
May 02, 2013 7.409 7.413 7.375 7.409 173,122 +0.02(+0.31%)
May 01, 2013 7.375 7.386 7.332 7.386 222,531 +0.00(+0.05%)
Apr 30, 2013 7.351 7.425 7.351 7.382 254,637 +0.01(+0.16%)
Apr 29, 2013 7.394 7.394 7.351 7.371 121,786 +0.00(+0.05%)
Apr 26, 2013 7.340 7.375 7.309 7.367 150,111 +0.01(+0.16%)
Apr 25, 2013 7.332 7.375 7.317 7.355 255,262 +0.02(+0.32%)
Apr 24, 2013 7.290 7.332 7.267 7.332 240,994 +0.05(+0.64%)
Apr 23, 2013 7.294 7.309 7.263 7.286 178,206 +0.03(+0.48%)
Apr 22, 2013 7.317 7.317 7.232 7.251 282,198 -0.00(-0.05%)
Apr 19, 2013 7.255 7.321 7.255 7.255 173,646 -0.02(-0.21%)
Apr 18, 2013 7.301 7.301 7.243 7.270 177,152 -0.02(-0.26%)
Apr 17, 2013 7.321 7.324 7.240 7.290 243,145 -0.03(-0.42%)
Apr 16, 2013 7.332 7.363 7.286 7.321 303,590 +0.03(+0.37%)
Apr 15, 2013 7.390 7.390 7.267 7.294 335,126 -0.09(-1.20%)
Apr 12, 2013 7.317 7.382 7.317 7.382 175,797 +0.02(+0.26%)
Apr 11, 2013 7.313 7.367 7.290 7.363 217,229 +0.05(+0.69%)
Apr 10, 2013 7.290 7.328 7.270 7.313 346,717 +0.01(+0.11%)
Apr 09, 2013 7.340 7.340 7.286 7.305 255,052 -0.02(-0.21%)
Apr 08, 2013 7.267 7.348 7.267 7.321 151,257 +0.03(+0.42%)
Apr 05, 2013 7.216 7.297 7.197 7.290 352,573 -0.00(-0.00%)
Apr 04, 2013 7.255 7.309 7.240 7.290 210,974 +0.03(+0.48%)
Apr 03, 2013 7.243 7.309 7.213 7.255 322,345 -0.02(-0.27%)
Apr 02, 2013 7.321 7.340 7.270 7.274 177,090 -0.02(-0.32%)
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.