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 )

11.81 -0.01 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
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%)
Apr 02, 2012 6.942 7.023 6.942 7.000 349,399 +0.00(+0.06%)
Mar 30, 2012 7.047 7.047 6.989 6.996 272,709 -0.02(-0.33%)
Mar 29, 2012 7.043 7.050 6.985 7.020 425,923 -0.01(-0.11%)
Mar 28, 2012 7.020 7.047 6.962 7.027 375,765 +0.03(+0.39%)
Mar 27, 2012 6.985 7.000 6.939 7.000 443,012 +0.03(+0.39%)
Mar 26, 2012 6.939 7.004 6.912 6.973 398,286 +0.05(+0.72%)
Mar 23, 2012 6.900 6.958 6.885 6.923 253,590 +0.00(+0.00%)
Mar 22, 2012 6.981 6.996 6.919 6.923 267,959 -0.05(-0.77%)
Mar 21, 2012 7.020 7.047 6.967 6.977 314,048 -0.06(-0.81%)
Mar 20, 2012 7.043 7.050 6.993 7.034 382,259 +0.00(+0.04%)
Mar 19, 2012 6.993 7.070 6.985 7.031 419,224 +0.05(+0.72%)
Mar 16, 2012 6.993 7.023 6.962 6.981 439,493 +0.02(+0.22%)
Mar 15, 2012 6.973 6.981 6.915 6.966 470,182 +0.03(+0.50%)
Mar 14, 2012 6.904 6.980 6.879 6.931 672,761 +0.03(+0.45%)
Mar 13, 2012 6.927 6.927 6.853 6.900 354,436 +0.03(+0.39%)
Mar 12, 2012 6.977 6.977 6.773 6.873 268,856 -0.08(-1.11%)
Mar 09, 2012 6.912 6.993 6.900 6.950 287,249 +0.03(+0.39%)
Mar 08, 2012 6.888 6.923 6.838 6.923 330,381 +0.03(+0.45%)
Mar 07, 2012 6.838 6.931 6.798 6.892 415,218 +0.03(+0.51%)
Mar 06, 2012 6.927 6.942 6.784 6.858 785,926 -0.10(-1.39%)
Mar 05, 2012 6.877 6.954 6.856 6.954 526,621 +0.08(+1.12%)
Mar 02, 2012 6.981 6.989 6.877 6.877 644,134 -0.09(-1.27%)
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.