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 )

11.93 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 29, 2013 6.810 6.869 6.810 6.850 141,033 +0.02(+0.35%)
Nov 27, 2013 6.794 6.842 6.779 6.826 245,384 +0.03(+0.41%)
Nov 26, 2013 6.794 6.834 6.787 6.798 201,670 -0.01(-0.12%)
Nov 25, 2013 6.838 6.838 6.798 6.806 419,705 +0.00(+0.06%)
Nov 22, 2013 6.810 6.830 6.790 6.802 295,949 +0.00(+0.00%)
Nov 21, 2013 6.814 6.838 6.802 6.802 246,751 -0.03(-0.40%)
Nov 20, 2013 6.869 6.889 6.810 6.830 387,306 -0.03(-0.46%)
Nov 19, 2013 6.846 6.889 6.838 6.861 249,923 +0.00(+0.00%)
Nov 18, 2013 6.861 6.885 6.861 6.861 492,643 -0.00(-0.06%)
Nov 15, 2013 6.865 6.881 6.850 6.865 198,462 +0.00(+0.06%)
Nov 14, 2013 6.858 6.881 6.838 6.861 200,319 +0.00(+0.06%)
Nov 12, 2013 6.865 6.901 6.853 6.857 251,526 -0.04(-0.51%)
Nov 11, 2013 6.853 6.905 6.853 6.893 227,769 +0.02(+0.23%)
Nov 08, 2013 6.853 6.889 6.850 6.877 138,782 +0.00(+0.00%)
Nov 07, 2013 6.913 6.940 6.877 6.877 308,267 -0.04(-0.57%)
Nov 06, 2013 6.928 6.952 6.916 6.916 264,827 +0.00(+0.00%)
Nov 05, 2013 6.960 6.975 6.913 6.916 291,630 -0.02(-0.34%)
Nov 04, 2013 6.920 6.956 6.916 6.940 187,033 +0.02(+0.28%)
Nov 01, 2013 6.901 6.936 6.869 6.920 207,147 +0.03(+0.43%)
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%)
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.