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 )

11.77 -0.04 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2013 6.789 6.831 6.785 6.804 376,593 +0.00(+0.00%)
Jul 30, 2013 6.777 6.804 6.719 6.804 204,567 +0.09(+1.32%)
Jul 29, 2013 6.746 6.781 6.677 6.715 335,151 -0.04(-0.63%)
Jul 26, 2013 6.793 6.812 6.723 6.758 296,135 -0.06(-0.91%)
Jul 25, 2013 6.820 6.839 6.793 6.820 171,082 +0.02(+0.23%)
Jul 24, 2013 6.850 6.877 6.793 6.804 212,584 -0.06(-0.90%)
Jul 23, 2013 6.850 6.885 6.781 6.866 276,186 +0.06(+0.91%)
Jul 22, 2013 6.758 6.816 6.727 6.804 171,730 +0.08(+1.15%)
Jul 19, 2013 6.808 6.831 6.714 6.727 242,272 -0.11(-1.58%)
Jul 18, 2013 6.800 6.850 6.773 6.835 292,407 +0.05(+0.74%)
Jul 17, 2013 6.696 6.816 6.696 6.785 331,431 +0.08(+1.15%)
Jul 16, 2013 6.804 6.804 6.692 6.708 367,226 -0.06(-0.91%)
Jul 15, 2013 6.754 6.793 6.719 6.769 347,303 +0.10(+1.50%)
Jul 12, 2013 6.812 6.812 6.657 6.669 287,782 -0.15(-2.21%)
Jul 11, 2013 6.685 6.820 6.685 6.820 403,786 +0.18(+2.73%)
Jul 10, 2013 6.623 6.657 6.588 6.638 178,016 +0.03(+0.47%)
Jul 09, 2013 6.503 6.642 6.542 6.607 376,484 +0.07(+1.00%)
Jul 08, 2013 6.468 6.600 6.468 6.542 440,758 +0.05(+0.83%)
Jul 05, 2013 6.650 6.650 6.487 6.488 257,448 -0.16(-2.44%)
Jul 03, 2013 6.576 6.650 6.576 6.650 174,174 +0.03(+0.53%)
Jul 02, 2013 6.769 6.781 6.607 6.615 289,269 -0.14(-2.06%)
Jul 01, 2013 6.793 6.862 6.739 6.754 303,033 -0.02(-0.34%)
Jun 28, 2013 6.831 6.889 6.742 6.777 245,151 +0.02(+0.34%)
Jun 26, 2013 6.669 6.777 6.669 6.754 484,304 +0.13(+1.98%)
Jun 25, 2013 6.488 6.623 6.449 6.623 449,122 +0.14(+2.20%)
Jun 24, 2013 6.630 6.665 6.426 6.480 1,006,989 -0.21(-3.17%)
Jun 21, 2013 6.731 6.731 6.630 6.692 344,109 +0.00(+0.06%)
Jun 20, 2013 6.754 6.758 6.638 6.688 781,312 -0.09(-1.37%)
Jun 19, 2013 6.812 6.881 6.754 6.781 525,325 -0.05(-0.68%)
Jun 18, 2013 6.835 6.835 6.785 6.827 613,248 +0.05(+0.80%)
Jun 17, 2013 6.870 6.943 6.758 6.773 672,516 -0.03(-0.45%)
Jun 14, 2013 6.804 6.862 6.777 6.804 299,198 -0.01(-0.17%)
Jun 13, 2013 6.789 6.827 6.700 6.816 391,424 +0.05(+0.77%)
Jun 12, 2013 6.823 6.858 6.754 6.764 376,785 -0.06(-0.93%)
Jun 11, 2013 6.816 6.932 6.804 6.827 361,438 -0.07(-1.06%)
Jun 10, 2013 6.935 6.947 6.893 6.901 645,090 -0.02(-0.33%)
Jun 07, 2013 6.893 6.943 6.881 6.924 355,846 +0.01(+0.17%)
Jun 06, 2013 6.920 6.939 6.850 6.912 513,453 -0.03(-0.44%)
Jun 05, 2013 6.904 6.966 6.893 6.943 311,674 +0.00(+0.06%)
Jun 04, 2013 6.939 6.982 6.912 6.939 552,835 -0.01(-0.11%)
Jun 03, 2013 7.016 7.074 6.889 6.947 443,831 -0.08(-1.10%)
May 31, 2013 7.113 7.136 7.020 7.024 353,095 -0.07(-1.03%)
May 30, 2013 7.171 7.202 7.086 7.097 315,962 -0.04(-0.59%)
May 29, 2013 7.229 7.229 7.082 7.140 492,336 -0.09(-1.23%)
May 28, 2013 7.283 7.283 7.209 7.229 251,610 -0.01(-0.11%)
May 24, 2013 7.275 7.275 7.217 7.236 265,654 -0.03(-0.42%)
May 23, 2013 7.240 7.294 7.209 7.267 454,092 -0.02(-0.26%)
May 22, 2013 7.356 7.360 7.260 7.286 362,114 -0.07(-1.00%)
May 21, 2013 7.294 7.371 7.294 7.360 286,564 +0.05(+0.63%)
May 20, 2013 7.344 7.348 7.298 7.314 181,299 -0.02(-0.26%)
May 17, 2013 7.375 7.375 7.294 7.333 301,234 -0.00(-0.05%)
May 16, 2013 7.333 7.375 7.283 7.337 358,966 +0.03(+0.40%)
May 15, 2013 7.360 7.387 7.298 7.308 333,045 -0.04(-0.55%)
May 13, 2013 7.395 7.395 7.314 7.348 324,883 -0.04(-0.57%)
May 10, 2013 7.379 7.406 7.356 7.391 217,613 +0.01(+0.10%)
May 09, 2013 7.410 7.410 7.352 7.383 228,127 -0.02(-0.31%)
May 08, 2013 7.410 7.432 7.379 7.406 174,985 +0.01(+0.16%)
May 07, 2013 7.352 7.395 7.330 7.395 235,261 +0.08(+1.11%)
May 06, 2013 7.379 7.395 7.314 7.314 268,408 -0.08(-1.10%)
May 03, 2013 7.429 7.422 7.368 7.395 134,421 -0.02(-0.21%)
May 02, 2013 7.410 7.414 7.375 7.410 173,106 +0.02(+0.31%)
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.