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 (%)
Apr 30, 2013 7.351 7.425 7.351 7.382 254,637 +0.01(+0.16%)
Apr 29, 2013 7.394 7.394 7.351 7.371 121,786 +0.00(+0.05%)
Apr 26, 2013 7.340 7.375 7.309 7.367 150,111 +0.01(+0.16%)
Apr 25, 2013 7.332 7.375 7.317 7.355 255,262 +0.02(+0.32%)
Apr 24, 2013 7.290 7.332 7.267 7.332 240,994 +0.05(+0.64%)
Apr 23, 2013 7.294 7.309 7.263 7.286 178,206 +0.03(+0.48%)
Apr 22, 2013 7.317 7.317 7.232 7.251 282,198 -0.00(-0.05%)
Apr 19, 2013 7.255 7.321 7.255 7.255 173,646 -0.02(-0.21%)
Apr 18, 2013 7.301 7.301 7.243 7.270 177,152 -0.02(-0.26%)
Apr 17, 2013 7.321 7.324 7.240 7.290 243,145 -0.03(-0.42%)
Apr 16, 2013 7.332 7.363 7.286 7.321 303,590 +0.03(+0.37%)
Apr 15, 2013 7.390 7.390 7.267 7.294 335,126 -0.09(-1.20%)
Apr 12, 2013 7.317 7.382 7.317 7.382 175,797 +0.02(+0.26%)
Apr 11, 2013 7.313 7.367 7.290 7.363 217,229 +0.05(+0.69%)
Apr 10, 2013 7.290 7.328 7.270 7.313 346,717 +0.01(+0.11%)
Apr 09, 2013 7.340 7.340 7.286 7.305 255,052 -0.02(-0.21%)
Apr 08, 2013 7.267 7.348 7.267 7.321 151,257 +0.03(+0.42%)
Apr 05, 2013 7.216 7.297 7.197 7.290 352,573 -0.00(-0.00%)
Apr 04, 2013 7.255 7.309 7.240 7.290 210,974 +0.03(+0.48%)
Apr 03, 2013 7.243 7.309 7.213 7.255 322,345 -0.02(-0.27%)
Apr 02, 2013 7.321 7.340 7.270 7.274 177,090 -0.02(-0.32%)
Apr 01, 2013 7.294 7.344 7.271 7.297 129,275 -0.03(-0.37%)
Mar 28, 2013 7.351 7.375 7.324 7.324 313,934 -0.03(-0.37%)
Mar 27, 2013 7.355 7.369 7.301 7.351 162,778 -0.00(-0.05%)
Mar 26, 2013 7.313 7.378 7.309 7.355 221,090 +0.04(+0.53%)
Mar 25, 2013 7.324 7.336 7.274 7.317 360,337 -0.01(-0.11%)
Mar 22, 2013 7.301 7.332 7.282 7.324 245,788 +0.01(+0.16%)
Mar 21, 2013 7.286 7.332 7.243 7.313 310,177 +0.05(+0.69%)
Mar 20, 2013 7.278 7.325 7.247 7.263 214,759 -0.03(-0.42%)
Mar 19, 2013 7.332 7.386 7.274 7.294 251,403 -0.05(-0.74%)
Mar 18, 2013 7.255 7.348 7.255 7.348 290,973 +0.08(+1.06%)
Mar 15, 2013 7.379 7.409 7.236 7.270 673,074 -0.08(-1.15%)
Mar 14, 2013 7.344 7.375 7.305 7.355 265,912 -0.02(-0.21%)
Mar 13, 2013 7.390 7.409 7.344 7.371 282,509 +0.01(+0.16%)
Mar 12, 2013 7.351 7.394 7.305 7.359 540,047 +0.02(+0.26%)
Mar 11, 2013 7.255 7.348 7.243 7.340 306,334 +0.06(+0.79%)
Mar 08, 2013 7.290 7.294 7.251 7.282 196,291 +0.01(+0.16%)
Mar 07, 2013 7.255 7.332 7.255 7.270 248,814 -0.00(-0.05%)
Mar 06, 2013 7.324 7.328 7.189 7.274 432,862 -0.01(-0.11%)
Mar 05, 2013 7.394 7.394 7.267 7.282 226,602 -0.08(-1.05%)
Mar 04, 2013 7.313 7.359 7.274 7.359 388,033 +0.05(+0.74%)
Mar 01, 2013 7.278 7.313 7.251 7.305 228,949 -0.01(-0.11%)
Feb 28, 2013 7.297 7.313 7.263 7.313 283,561 +0.01(+0.16%)
Feb 27, 2013 7.313 7.313 7.259 7.301 377,914 +0.03(+0.37%)
Feb 26, 2013 7.255 7.304 7.236 7.274 537,634 -0.01(-0.11%)
Feb 22, 2013 7.263 7.286 7.249 7.282 255,119 +0.05(+0.64%)
Feb 21, 2013 7.301 7.301 7.228 7.236 327,870 -0.04(-0.53%)
Feb 20, 2013 7.313 7.313 7.247 7.274 459,672 -0.02(-0.21%)
Feb 19, 2013 7.278 7.301 7.236 7.290 350,666 +0.05(+0.64%)
Feb 15, 2013 7.313 7.321 7.216 7.243 266,803 -0.03(-0.42%)
Feb 14, 2013 7.240 7.301 7.236 7.274 256,643 +0.00(+0.00%)
Feb 13, 2013 7.340 7.340 7.236 7.274 196,356 -0.02(-0.32%)
Feb 12, 2013 7.286 7.313 7.251 7.297 297,324 +0.05(+0.64%)
Feb 11, 2013 7.236 7.270 7.236 7.251 177,854 -0.01(-0.16%)
Feb 08, 2013 7.247 7.305 7.206 7.263 411,080 +0.06(+0.80%)
Feb 07, 2013 7.209 7.209 7.162 7.205 350,845 -0.00(-0.05%)
Feb 06, 2013 7.251 7.251 7.159 7.209 327,183 +0.03(+0.48%)
Feb 04, 2013 7.186 7.220 7.139 7.174 403,438 -0.05(-0.64%)
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.