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 (%)
Sep 30, 2011 5.982 6.183 5.889 6.183 1,294,833 +0.17(+2.82%)
Sep 29, 2011 6.079 6.129 5.982 6.013 315,405 +0.00(+0.06%)
Sep 28, 2011 5.986 6.052 5.963 6.009 338,499 +0.02(+0.39%)
Sep 27, 2011 6.021 6.048 5.963 5.986 548,611 +0.00(+0.06%)
Sep 26, 2011 5.936 5.982 5.870 5.982 537,874 -0.02(-0.32%)
Sep 23, 2011 5.932 6.044 5.932 6.001 463,580 +0.05(+0.78%)
Sep 22, 2011 6.082 6.113 5.944 5.955 323,486 -0.19(-3.08%)
Sep 21, 2011 6.148 6.206 6.113 6.144 303,890 -0.01(-0.23%)
Sep 20, 2011 6.160 6.245 6.140 6.159 457,587 -0.02(-0.27%)
Sep 19, 2011 6.148 6.233 6.145 6.175 262,462 +0.03(+0.44%)
Sep 16, 2011 6.117 6.233 6.117 6.148 256,805 +0.03(+0.44%)
Sep 15, 2011 6.144 6.167 6.098 6.121 233,981 +0.03(+0.57%)
Sep 14, 2011 6.171 6.202 6.086 6.086 493,745 -0.08(-1.38%)
Sep 13, 2011 6.144 6.179 6.102 6.171 207,080 +0.03(+0.50%)
Sep 12, 2011 6.156 6.194 6.086 6.140 216,620 -0.03(-0.50%)
Sep 09, 2011 6.183 6.214 6.144 6.171 200,781 -0.04(-0.68%)
Sep 08, 2011 6.264 6.283 6.185 6.214 243,298 -0.05(-0.80%)
Sep 07, 2011 6.237 6.291 6.225 6.264 175,132 +0.05(+0.87%)
Sep 06, 2011 6.214 6.268 6.163 6.210 158,974 -0.11(-1.71%)
Sep 02, 2011 6.136 6.368 6.136 6.318 231,897 -0.01(-0.18%)
Sep 01, 2011 6.488 6.488 6.306 6.329 252,768 -0.12(-1.86%)
Aug 31, 2011 6.476 6.480 6.403 6.449 334,501 +0.03(+0.48%)
Aug 30, 2011 6.441 6.484 6.372 6.418 276,186 +0.02(+0.36%)
Aug 29, 2011 6.376 6.403 6.299 6.395 314,967 +0.14(+2.22%)
Aug 26, 2011 6.121 6.260 6.121 6.256 233,576 +0.13(+2.14%)
Aug 25, 2011 6.179 6.191 6.113 6.125 313,462 -0.04(-0.63%)
Aug 24, 2011 6.237 6.247 6.106 6.163 445,093 -0.05(-0.87%)
Aug 23, 2011 6.171 6.283 6.156 6.218 351,905 +0.05(+0.75%)
Aug 22, 2011 6.322 6.337 6.157 6.171 218,121 -0.08(-1.36%)
Aug 19, 2011 6.241 6.302 6.202 6.256 278,301 -0.02(-0.31%)
Aug 18, 2011 6.322 6.333 6.202 6.275 298,713 -0.20(-3.10%)
Aug 17, 2011 6.356 6.507 6.345 6.476 342,160 +0.16(+2.50%)
Aug 16, 2011 6.383 6.426 6.314 6.318 317,548 -0.10(-1.56%)
Aug 15, 2011 6.445 6.538 6.407 6.418 359,399 +0.07(+1.03%)
Aug 12, 2011 6.191 6.353 6.175 6.353 438,727 +0.16(+2.62%)
Aug 11, 2011 5.951 6.221 5.951 6.191 839,570 +0.20(+3.28%)
Aug 10, 2011 6.032 6.098 5.913 5.994 582,155 -0.14(-2.20%)
Aug 09, 2011 6.187 6.287 5.855 6.129 673,568 +0.11(+1.86%)
Aug 08, 2011 6.187 6.461 5.998 6.017 1,094,767 -0.51(-7.86%)
Aug 05, 2011 6.507 6.601 6.422 6.530 642,973 -0.03(-0.41%)
Aug 04, 2011 6.831 6.831 6.268 6.557 1,157,395 -0.29(-4.28%)
Aug 03, 2011 6.789 6.858 6.704 6.850 392,839 +0.07(+0.97%)
Aug 02, 2011 6.839 6.881 6.785 6.785 401,731 -0.07(-1.07%)
Aug 01, 2011 6.920 6.982 6.808 6.858 428,305 -0.06(-0.84%)
Jul 29, 2011 6.854 6.916 6.754 6.916 662,704 +0.06(+0.90%)
Jul 28, 2011 6.912 6.989 6.800 6.854 685,295 -0.09(-1.33%)
Jul 27, 2011 7.024 7.052 6.912 6.947 567,280 -0.13(-1.85%)
Jul 26, 2011 7.121 7.148 7.074 7.078 292,381 -0.05(-0.65%)
Jul 25, 2011 7.128 7.206 7.105 7.124 530,901 -0.13(-1.81%)
Jul 22, 2011 7.168 7.271 7.162 7.256 364,371 +0.04(+0.53%)
Jul 21, 2011 7.248 7.248 7.182 7.217 204,411 +0.03(+0.48%)
Jul 20, 2011 7.155 7.244 7.109 7.182 332,664 -0.02(-0.21%)
Jul 19, 2011 7.175 7.206 7.122 7.198 278,845 +0.06(+0.81%)
Jul 18, 2011 7.105 7.167 7.094 7.140 314,806 +0.02(+0.22%)
Jul 15, 2011 7.186 7.186 7.094 7.124 203,297 -0.01(-0.11%)
Jul 14, 2011 7.229 7.229 7.121 7.132 203,774 -0.09(-1.26%)
Jul 13, 2011 7.171 7.233 7.140 7.223 279,158 +0.04(+0.62%)
Jul 12, 2011 7.171 7.194 7.152 7.179 179,991 +0.03(+0.38%)
Jul 11, 2011 7.094 7.183 7.094 7.151 158,635 -0.01(-0.12%)
Jul 08, 2011 7.159 7.167 7.097 7.160 396,148 -0.03(-0.37%)
Jul 07, 2011 7.233 7.263 7.179 7.186 285,255 -0.03(-0.48%)
Jul 06, 2011 7.271 7.271 7.179 7.221 221,077 -0.05(-0.64%)
Jul 05, 2011 7.221 7.294 7.186 7.267 227,088 -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.