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 )

11.81 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2013 6.891 6.914 6.883 6.891 183,178 -0.02(-0.23%)
Oct 30, 2013 6.926 6.949 6.887 6.906 275,635 -0.01(-0.17%)
Oct 29, 2013 6.918 6.961 6.910 6.918 287,193 +0.00(+0.00%)
Oct 28, 2013 6.902 6.934 6.895 6.918 259,510 +0.00(+0.00%)
Oct 25, 2013 6.883 6.942 6.875 6.918 299,658 +0.02(+0.28%)
Oct 24, 2013 6.883 6.934 6.875 6.899 264,626 +0.01(+0.11%)
Oct 23, 2013 6.867 6.918 6.867 6.891 256,234 -0.01(-0.11%)
Oct 22, 2013 6.848 6.922 6.848 6.899 368,334 +0.05(+0.68%)
Oct 21, 2013 6.863 6.899 6.832 6.852 268,222 -0.03(-0.40%)
Oct 18, 2013 6.867 6.926 6.840 6.879 354,398 -0.01(-0.11%)
Oct 17, 2013 6.777 6.918 6.773 6.887 331,461 +0.11(+1.62%)
Oct 16, 2013 6.836 6.875 6.769 6.777 357,714 -0.02(-0.34%)
Oct 15, 2013 6.805 6.831 6.773 6.801 180,862 -0.03(-0.46%)
Oct 14, 2013 6.781 6.840 6.777 6.832 234,297 +0.01(+0.11%)
Oct 11, 2013 6.758 6.828 6.734 6.824 283,615 +0.04(+0.52%)
Oct 10, 2013 6.789 6.824 6.750 6.789 216,730 +0.02(+0.35%)
Oct 09, 2013 6.762 6.789 6.738 6.766 202,556 +0.01(+0.12%)
Oct 08, 2013 6.805 6.844 6.734 6.758 294,087 -0.06(-0.92%)
Oct 07, 2013 6.801 6.840 6.781 6.820 185,656 +0.00(+0.00%)
Oct 04, 2013 6.855 6.879 6.785 6.820 272,295 -0.07(-1.02%)
Oct 03, 2013 6.816 6.906 6.758 6.891 219,509 +0.07(+1.09%)
Oct 02, 2013 6.852 6.891 6.797 6.816 317,116 -0.07(-0.97%)
Oct 01, 2013 6.871 6.914 6.863 6.883 339,400 -0.02(-0.25%)
Sep 27, 2013 6.834 6.904 6.834 6.900 150,779 +0.03(+0.51%)
Sep 26, 2013 6.842 6.885 6.823 6.865 270,502 +0.02(+0.25%)
Sep 25, 2013 6.850 6.869 6.811 6.848 265,260 -0.01(-0.08%)
Sep 24, 2013 6.846 6.884 6.838 6.854 144,597 -0.00(-0.06%)
Sep 23, 2013 6.896 6.935 6.858 6.858 230,305 -0.03(-0.51%)
Sep 20, 2013 6.896 6.908 6.866 6.892 324,990 -0.02(-0.34%)
Sep 19, 2013 6.877 6.924 6.877 6.916 586,119 +0.06(+0.85%)
Sep 18, 2013 6.694 6.861 6.613 6.858 372,585 +0.13(+1.96%)
Sep 17, 2013 6.667 6.741 6.652 6.725 298,179 +0.07(+1.11%)
Sep 16, 2013 6.653 6.690 6.609 6.652 406,457 +0.04(+0.65%)
Sep 13, 2013 6.617 6.635 6.582 6.609 226,485 -0.01(-0.12%)
Sep 12, 2013 6.613 6.636 6.605 6.617 253,896 +0.00(+0.00%)
Sep 11, 2013 6.558 6.651 6.558 6.617 493,367 +0.03(+0.47%)
Sep 10, 2013 6.609 6.621 6.578 6.586 377,046 -0.01(-0.17%)
Sep 09, 2013 6.605 6.636 6.586 6.597 168,857 +0.01(+0.12%)
Sep 06, 2013 6.593 6.632 6.570 6.589 302,832 +0.01(+0.18%)
Sep 05, 2013 6.597 6.663 6.570 6.578 721,106 -0.02(-0.29%)
Sep 04, 2013 6.733 6.795 6.597 6.597 823,979 -0.17(-2.53%)
Sep 03, 2013 6.617 6.768 6.613 6.768 228,171 +0.17(+2.50%)
Aug 30, 2013 6.587 6.618 6.580 6.603 184,281 +0.00(+0.00%)
Aug 29, 2013 6.541 6.618 6.541 6.603 228,898 +0.01(+0.18%)
Aug 28, 2013 6.576 6.641 6.545 6.591 339,070 -0.01(-0.12%)
Aug 27, 2013 6.560 6.638 6.560 6.599 487,225 -0.03(-0.47%)
Aug 26, 2013 6.638 6.668 6.595 6.630 252,188 +0.00(+0.06%)
Aug 23, 2013 6.591 6.657 6.584 6.626 171,899 +0.02(+0.23%)
Aug 22, 2013 6.545 6.653 6.537 6.611 266,516 +0.04(+0.65%)
Aug 21, 2013 6.533 6.585 6.487 6.568 381,632 -0.01(-0.18%)
Aug 20, 2013 6.545 6.626 6.545 6.580 320,765 +0.03(+0.50%)
Aug 19, 2013 6.537 6.614 6.533 6.547 368,598 +0.01(+0.09%)
Aug 16, 2013 6.607 6.634 6.530 6.541 598,691 -0.03(-0.41%)
Aug 15, 2013 6.645 6.676 6.545 6.568 455,863 -0.07(-1.05%)
Aug 14, 2013 6.711 6.730 6.638 6.638 276,319 -0.05(-0.69%)
Aug 13, 2013 6.753 6.753 6.680 6.684 284,111 -0.07(-1.09%)
Aug 12, 2013 6.715 6.765 6.715 6.757 169,559 +0.04(+0.63%)
Aug 09, 2013 6.634 6.746 6.634 6.715 186,815 +0.06(+0.87%)
Aug 08, 2013 6.703 6.761 6.634 6.657 214,702 -0.07(-0.98%)
Aug 07, 2013 6.688 6.765 6.657 6.722 166,235 -0.01(-0.17%)
Aug 06, 2013 6.734 6.765 6.641 6.734 271,906 -0.02(-0.34%)
Aug 05, 2013 6.800 6.819 6.734 6.757 300,651 -0.10(-1.46%)
Aug 02, 2013 6.765 6.908 6.765 6.858 283,885 +0.10(+1.48%)
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.