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 )

11.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 29, 2012 6.931 7.000 6.811 6.811 633,616 -0.10(-1.40%)
Jun 28, 2012 6.846 6.915 6.846 6.908 159,702 +0.06(+0.90%)
Jun 27, 2012 6.819 6.888 6.806 6.846 239,478 +0.01(+0.17%)
Jun 26, 2012 6.746 6.946 6.688 6.834 677,593 +0.07(+1.08%)
Jun 25, 2012 6.792 6.792 6.742 6.761 199,455 -0.08(-1.13%)
Jun 22, 2012 6.773 6.854 6.773 6.838 240,810 +0.06(+0.91%)
Jun 21, 2012 6.846 6.846 6.753 6.777 289,195 -0.07(-0.96%)
Jun 20, 2012 6.823 6.873 6.773 6.842 246,309 +0.03(+0.45%)
Jun 19, 2012 6.749 6.819 6.734 6.811 324,507 +0.08(+1.20%)
Jun 18, 2012 6.726 6.769 6.680 6.730 281,688 +0.03(+0.46%)
Jun 15, 2012 6.734 6.765 6.672 6.699 321,814 -0.01(-0.11%)
Jun 14, 2012 6.649 6.722 6.649 6.707 154,144 +0.05(+0.75%)
Jun 13, 2012 6.618 6.684 6.618 6.657 209,774 +0.01(+0.12%)
Jun 12, 2012 6.645 6.670 6.611 6.649 165,887 +0.02(+0.23%)
Jun 11, 2012 6.684 6.684 6.614 6.634 217,942 -0.00(-0.06%)
Jun 08, 2012 6.560 6.645 6.530 6.638 212,624 +0.13(+1.96%)
Jun 07, 2012 6.576 6.618 6.510 6.510 176,250 -0.06(-0.94%)
Jun 06, 2012 6.533 6.591 6.487 6.572 267,475 +0.05(+0.77%)
Jun 05, 2012 6.557 6.591 6.475 6.522 392,899 -0.02(-0.24%)
Jun 04, 2012 6.618 6.637 6.537 6.537 284,883 -0.10(-1.51%)
Jun 01, 2012 6.634 6.672 6.576 6.638 322,903 -0.08(-1.21%)
May 31, 2012 6.738 7.016 6.719 6.719 398,924 -0.01(-0.17%)
May 30, 2012 6.738 6.738 6.713 6.730 179,878 -0.06(-0.85%)
May 29, 2012 6.734 6.788 6.707 6.788 215,617 +0.09(+1.32%)
May 25, 2012 6.699 6.749 6.622 6.699 267,954 +0.00(+0.06%)
May 24, 2012 6.719 6.730 6.618 6.695 420,154 +0.00(+0.06%)
May 23, 2012 6.676 6.699 6.641 6.692 200,658 +0.00(+0.00%)
May 22, 2012 6.726 6.730 6.668 6.692 180,124 -0.02(-0.29%)
May 21, 2012 6.638 6.722 6.599 6.711 205,786 +0.10(+1.52%)
May 18, 2012 6.638 6.695 6.584 6.611 336,805 -0.04(-0.58%)
May 17, 2012 6.773 6.788 6.630 6.649 492,802 -0.14(-1.99%)
May 16, 2012 6.834 6.873 6.780 6.784 408,862 +0.00(+0.06%)
May 15, 2012 6.885 6.896 6.765 6.780 458,387 -0.08(-1.24%)
May 14, 2012 6.939 6.939 6.858 6.865 275,593 -0.07(-1.06%)
May 11, 2012 6.915 6.958 6.906 6.939 144,794 +0.02(+0.33%)
May 10, 2012 6.954 6.954 6.909 6.915 236,182 -0.02(-0.22%)
May 09, 2012 6.927 6.931 6.854 6.931 201,300 -0.00(-0.06%)
May 08, 2012 6.927 6.935 6.877 6.935 197,584 +0.00(+0.06%)
May 07, 2012 6.908 6.942 6.892 6.931 184,040 +0.02(+0.22%)
May 04, 2012 6.923 6.935 6.900 6.915 124,027 -0.02(-0.22%)
May 03, 2012 6.981 6.985 6.912 6.931 325,398 -0.03(-0.50%)
May 02, 2012 6.969 6.985 6.962 6.966 196,882 -0.01(-0.11%)
May 01, 2012 6.993 7.000 6.939 6.973 257,039 -0.05(-0.71%)
Apr 30, 2012 6.985 7.023 6.985 7.023 349,673 +0.02(+0.24%)
Apr 27, 2012 7.004 7.008 6.966 7.007 270,447 -0.00(-0.02%)
Apr 26, 2012 6.950 7.016 6.946 7.008 418,996 +0.03(+0.39%)
Apr 25, 2012 6.996 6.996 6.892 6.981 414,933 +0.03(+0.39%)
Apr 24, 2012 6.958 6.966 6.908 6.954 283,541 +0.02(+0.22%)
Apr 23, 2012 6.915 6.939 6.881 6.939 211,875 +0.02(+0.22%)
Apr 20, 2012 6.977 6.977 6.912 6.923 291,628 -0.06(-0.88%)
Apr 19, 2012 6.981 7.016 6.966 6.985 294,416 +0.02(+0.22%)
Apr 18, 2012 6.966 6.985 6.935 6.969 301,605 +0.00(+0.06%)
Apr 17, 2012 6.966 6.969 6.931 6.966 306,489 +0.00(+0.06%)
Apr 16, 2012 6.950 6.962 6.923 6.962 250,812 +0.04(+0.56%)
Apr 13, 2012 6.939 6.946 6.896 6.923 190,474 -0.01(-0.17%)
Apr 12, 2012 6.915 6.954 6.898 6.935 289,415 +0.04(+0.56%)
Apr 11, 2012 6.838 6.946 6.807 6.896 389,810 +0.07(+1.07%)
Apr 10, 2012 6.946 6.962 6.796 6.823 383,905 -0.10(-1.45%)
Apr 09, 2012 6.989 6.989 6.869 6.923 232,849 -0.04(-0.61%)
Apr 05, 2012 6.993 6.993 6.966 6.966 206,812 -0.02(-0.22%)
Apr 04, 2012 6.985 7.016 6.962 6.981 217,921 -0.01(-0.11%)
Apr 03, 2012 7.039 7.039 6.962 6.989 301,055 -0.01(-0.17%)
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.