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 )

11.95 +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 (%)
Nov 30, 2011 6.097 6.097 6.024 6.090 441,497 +0.10(+1.68%)
Nov 29, 2011 5.982 6.009 5.908 5.989 384,524 +0.03(+0.58%)
Nov 28, 2011 6.028 6.088 5.935 5.955 409,968 +0.02(+0.26%)
Nov 25, 2011 5.889 5.958 5.889 5.939 100,669 +0.05(+0.85%)
Nov 23, 2011 5.970 6.009 5.889 5.889 307,534 -0.07(-1.17%)
Nov 22, 2011 5.997 6.012 5.943 5.958 331,555 -0.05(-0.90%)
Nov 21, 2011 6.063 6.082 5.958 6.012 385,107 -0.08(-1.33%)
Nov 18, 2011 6.117 6.151 6.078 6.093 211,647 +0.00(+0.06%)
Nov 17, 2011 6.128 6.190 6.063 6.090 504,870 -0.01(-0.19%)
Nov 16, 2011 6.059 6.202 6.047 6.101 490,638 -0.02(-0.38%)
Nov 15, 2011 6.136 6.221 6.047 6.124 403,868 -0.03(-0.44%)
Nov 14, 2011 6.120 6.159 6.117 6.151 269,509 +0.00(+0.06%)
Nov 11, 2011 6.163 6.217 6.117 6.147 625,218 +0.03(+0.57%)
Nov 10, 2011 6.221 6.248 6.101 6.113 378,546 -0.09(-1.43%)
Nov 09, 2011 6.171 6.259 6.167 6.202 198,945 -0.08(-1.35%)
Nov 08, 2011 6.279 6.356 6.182 6.286 406,125 +0.01(+0.18%)
Nov 07, 2011 6.252 6.290 6.221 6.275 219,123 +0.01(+0.12%)
Nov 04, 2011 6.217 6.283 6.217 6.267 221,069 -0.03(-0.49%)
Nov 03, 2011 6.360 6.375 6.286 6.298 233,280 -0.08(-1.27%)
Nov 02, 2011 6.302 6.429 6.291 6.379 122,597 +0.10(+1.54%)
Nov 01, 2011 6.321 6.321 6.229 6.283 191,477 -0.14(-2.10%)
Oct 31, 2011 6.329 6.460 6.329 6.418 535,310 +0.06(+0.91%)
Oct 28, 2011 6.387 6.414 6.302 6.360 203,961 -0.03(-0.42%)
Oct 27, 2011 6.344 6.402 6.252 6.387 613,059 +0.20(+3.18%)
Oct 26, 2011 6.163 6.286 6.163 6.190 435,697 +0.08(+1.33%)
Oct 25, 2011 6.163 6.253 6.090 6.109 503,470 -0.10(-1.55%)
Oct 24, 2011 6.178 6.325 6.178 6.205 308,943 -0.01(-0.12%)
Oct 21, 2011 6.182 6.248 6.101 6.213 291,392 +0.03(+0.44%)
Oct 20, 2011 6.205 6.240 6.151 6.186 300,068 +0.00(+0.00%)
Oct 19, 2011 6.167 6.279 6.132 6.186 353,897 +0.01(+0.19%)
Oct 18, 2011 5.943 6.174 5.943 6.174 330,267 +0.20(+3.43%)
Oct 17, 2011 6.078 6.136 5.951 5.970 505,769 -0.09(-1.46%)
Oct 14, 2011 6.020 6.120 5.985 6.059 202,347 +0.05(+0.90%)
Oct 13, 2011 6.066 6.066 5.920 6.005 336,349 -0.03(-0.58%)
Oct 12, 2011 5.982 6.128 5.947 6.039 411,191 +0.04(+0.71%)
Oct 11, 2011 5.827 5.997 5.750 5.997 660,296 +0.11(+1.90%)
Oct 10, 2011 5.750 5.885 5.711 5.885 309,210 +0.23(+4.10%)
Oct 07, 2011 5.758 5.769 5.627 5.654 260,760 -0.05(-0.81%)
Oct 06, 2011 5.619 5.700 5.603 5.700 360,637 +0.13(+2.36%)
Oct 05, 2011 5.534 5.588 5.496 5.569 489,814 +0.05(+0.98%)
Oct 04, 2011 5.758 5.789 5.414 5.515 911,117 -0.35(-5.99%)
Oct 03, 2011 6.059 6.182 5.827 5.866 272,455 -0.32(-5.12%)
Sep 30, 2011 5.982 6.182 5.889 6.182 1,294,955 +0.17(+2.82%)
Sep 29, 2011 6.078 6.128 5.982 6.012 315,434 +0.00(+0.06%)
Sep 28, 2011 5.985 6.051 5.962 6.009 338,531 +0.02(+0.39%)
Sep 27, 2011 6.020 6.047 5.962 5.985 548,663 +0.00(+0.06%)
Sep 26, 2011 5.935 5.982 5.870 5.982 537,924 -0.02(-0.32%)
Sep 23, 2011 5.931 6.043 5.931 6.001 463,624 +0.05(+0.78%)
Sep 22, 2011 6.082 6.113 5.943 5.955 323,517 -0.19(-3.08%)
Sep 21, 2011 6.147 6.205 6.113 6.144 303,919 -0.01(-0.23%)
Sep 20, 2011 6.159 6.244 6.140 6.158 457,630 -0.02(-0.27%)
Sep 19, 2011 6.147 6.232 6.144 6.174 262,486 +0.03(+0.44%)
Sep 16, 2011 6.117 6.232 6.117 6.147 256,829 +0.03(+0.44%)
Sep 15, 2011 6.144 6.167 6.097 6.120 234,003 +0.03(+0.57%)
Sep 14, 2011 6.171 6.201 6.086 6.086 493,792 -0.08(-1.38%)
Sep 13, 2011 6.144 6.178 6.101 6.171 207,100 +0.03(+0.50%)
Sep 12, 2011 6.155 6.194 6.086 6.140 216,641 -0.03(-0.50%)
Sep 09, 2011 6.182 6.213 6.144 6.171 200,800 -0.04(-0.68%)
Sep 08, 2011 6.263 6.283 6.185 6.213 243,321 -0.05(-0.80%)
Sep 07, 2011 6.236 6.290 6.225 6.263 175,149 +0.05(+0.87%)
Sep 06, 2011 6.213 6.267 6.163 6.209 158,989 -0.11(-1.71%)
Sep 02, 2011 6.136 6.367 6.136 6.317 231,919 -0.01(-0.18%)
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.