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 )

11.98 +0.03 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Feb 28, 2013 7.298 7.314 7.263 7.314 283,535 +0.01(+0.16%)
Feb 27, 2013 7.314 7.314 7.260 7.302 377,878 +0.03(+0.37%)
Feb 26, 2013 7.256 7.305 7.236 7.275 537,584 -0.01(-0.11%)
Feb 22, 2013 7.263 7.287 7.250 7.283 255,095 +0.05(+0.64%)
Feb 21, 2013 7.302 7.302 7.229 7.236 327,839 -0.04(-0.53%)
Feb 20, 2013 7.314 7.314 7.248 7.275 459,629 -0.02(-0.21%)
Feb 19, 2013 7.279 7.302 7.236 7.290 350,633 +0.05(+0.64%)
Feb 15, 2013 7.314 7.321 7.217 7.244 266,778 -0.03(-0.42%)
Feb 14, 2013 7.240 7.302 7.236 7.275 256,619 +0.00(+0.00%)
Feb 13, 2013 7.341 7.341 7.236 7.275 196,338 -0.02(-0.32%)
Feb 12, 2013 7.287 7.314 7.252 7.298 297,296 +0.05(+0.64%)
Feb 11, 2013 7.236 7.271 7.236 7.252 177,837 -0.01(-0.16%)
Feb 08, 2013 7.248 7.306 7.207 7.263 411,041 +0.06(+0.80%)
Feb 07, 2013 7.209 7.209 7.163 7.206 350,812 -0.00(-0.05%)
Feb 06, 2013 7.252 7.252 7.159 7.209 327,153 +0.03(+0.48%)
Feb 04, 2013 7.186 7.221 7.140 7.175 403,400 -0.05(-0.64%)
Feb 01, 2013 7.294 7.294 7.209 7.221 290,069 -0.05(-0.64%)
Jan 31, 2013 7.321 7.321 7.260 7.267 289,777 -0.02(-0.32%)
Jan 30, 2013 7.310 7.322 7.263 7.290 297,174 -0.03(-0.42%)
Jan 29, 2013 7.294 7.333 7.279 7.321 328,640 +0.03(+0.37%)
Jan 28, 2013 7.379 7.379 7.294 7.294 343,920 -0.05(-0.68%)
Jan 25, 2013 7.348 7.348 7.329 7.344 182,644 +0.03(+0.37%)
Jan 24, 2013 7.337 7.352 7.314 7.317 357,406 +0.00(+0.00%)
Jan 23, 2013 7.329 7.341 7.314 7.317 332,094 +0.00(+0.05%)
Jan 22, 2013 7.298 7.344 7.283 7.314 311,150 +0.02(+0.21%)
Jan 18, 2013 7.298 7.329 7.275 7.298 278,866 -0.03(-0.37%)
Jan 17, 2013 7.321 7.325 7.279 7.325 331,856 +0.02(+0.26%)
Jan 16, 2013 7.240 7.460 7.229 7.306 622,094 +0.06(+0.85%)
Jan 15, 2013 7.225 7.252 7.209 7.244 343,212 +0.02(+0.27%)
Jan 14, 2013 7.206 7.232 7.202 7.225 215,745 +0.01(+0.16%)
Jan 11, 2013 7.233 7.233 7.198 7.213 188,787 -0.00(-0.05%)
Jan 10, 2013 7.248 7.248 7.190 7.217 361,148 -0.03(-0.37%)
Jan 09, 2013 7.213 7.244 7.198 7.244 274,971 +0.04(+0.54%)
Jan 08, 2013 7.182 7.213 7.167 7.206 288,937 +0.04(+0.59%)
Jan 07, 2013 7.213 7.233 7.159 7.163 390,776 -0.05(-0.70%)
Jan 04, 2013 7.101 7.221 7.079 7.213 555,434 +0.10(+1.47%)
Jan 03, 2013 7.109 7.132 7.074 7.109 366,135 +0.00(+0.05%)
Jan 02, 2013 7.036 7.117 6.993 7.105 269,027 +0.11(+1.60%)
Dec 31, 2012 6.843 7.001 6.816 6.993 398,231 +0.12(+1.74%)
Dec 28, 2012 6.916 6.932 6.866 6.874 333,877 -0.06(-0.84%)
Dec 27, 2012 6.962 6.962 6.863 6.932 506,908 -0.05(-0.72%)
Dec 26, 2012 6.951 6.986 6.947 6.982 297,280 +0.02(+0.22%)
Dec 24, 2012 6.986 6.989 6.947 6.966 301,030 +0.00(+0.00%)
Dec 21, 2012 6.947 6.993 6.947 6.966 263,330 -0.00(-0.06%)
Dec 20, 2012 6.959 6.974 6.939 6.970 335,970 +0.02(+0.28%)
Dec 19, 2012 6.928 6.970 6.928 6.951 303,704 +0.01(+0.11%)
Dec 18, 2012 6.966 6.966 6.901 6.943 317,848 -0.02(-0.28%)
Dec 17, 2012 6.881 6.966 6.874 6.962 443,007 +0.08(+1.23%)
Dec 14, 2012 6.858 6.924 6.858 6.877 338,372 -0.00(-0.06%)
Dec 13, 2012 6.904 6.928 6.847 6.881 310,593 -0.04(-0.56%)
Dec 12, 2012 6.920 6.966 6.912 6.920 349,589 -0.03(-0.39%)
Dec 11, 2012 6.908 6.947 6.881 6.947 472,175 +0.05(+0.78%)
Dec 10, 2012 6.885 6.904 6.839 6.893 546,779 +0.02(+0.28%)
Dec 07, 2012 6.893 6.893 6.801 6.874 462,756 +0.02(+0.28%)
Dec 06, 2012 6.866 6.908 6.847 6.854 325,627 -0.02(-0.22%)
Dec 05, 2012 6.847 6.870 6.835 6.870 337,115 +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.