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 (%)
Jan 31, 2012 6.588 6.634 6.566 6.634 601,915 +0.10(+1.54%)
Jan 30, 2012 6.511 6.538 6.474 6.534 384,068 +0.03(+0.47%)
Jan 27, 2012 6.515 6.522 6.445 6.503 412,484 +0.00(+0.06%)
Jan 26, 2012 6.434 6.499 6.434 6.499 454,784 +0.06(+0.96%)
Jan 25, 2012 6.360 6.438 6.348 6.438 542,509 +0.08(+1.34%)
Jan 24, 2012 6.349 6.364 6.322 6.353 465,824 +0.03(+0.43%)
Jan 23, 2012 6.329 6.364 6.314 6.326 340,808 -0.02(-0.24%)
Jan 20, 2012 6.299 6.341 6.291 6.341 464,355 +0.02(+0.37%)
Jan 19, 2012 6.306 6.322 6.282 6.318 386,955 +0.05(+0.80%)
Jan 18, 2012 6.237 6.287 6.229 6.268 377,321 +0.03(+0.43%)
Jan 17, 2012 6.268 6.272 6.214 6.241 403,338 +0.04(+0.68%)
Jan 13, 2012 6.194 6.233 6.160 6.198 200,615 -0.01(-0.19%)
Jan 12, 2012 6.191 6.279 6.167 6.210 490,408 -0.02(-0.25%)
Jan 11, 2012 6.136 6.245 6.136 6.225 472,817 +0.07(+1.13%)
Jan 10, 2012 6.133 6.171 6.112 6.156 370,452 +0.03(+0.50%)
Jan 09, 2012 6.067 6.125 6.058 6.125 287,908 +0.07(+1.08%)
Jan 06, 2012 6.044 6.071 6.009 6.059 327,951 +0.03(+0.51%)
Jan 05, 2012 5.990 6.036 5.963 6.028 399,203 +0.03(+0.51%)
Jan 04, 2012 5.951 6.001 5.924 5.998 359,432 +0.10(+1.77%)
Dec 30, 2011 5.874 5.913 5.866 5.893 921,388 -0.02(-0.33%)
Dec 29, 2011 5.859 5.920 5.859 5.913 619,902 +0.06(+0.99%)
Dec 28, 2011 5.866 5.878 5.828 5.855 866,867 -0.05(-0.91%)
Dec 27, 2011 5.905 5.936 5.905 5.909 813,633 -0.03(-0.46%)
Dec 23, 2011 5.924 5.940 5.893 5.936 672,379 +0.05(+0.92%)
Dec 21, 2011 5.905 5.928 5.839 5.882 686,772 -0.01(-0.23%)
Dec 20, 2011 5.905 5.928 5.882 5.895 695,341 +0.04(+0.76%)
Dec 19, 2011 5.924 5.932 5.828 5.851 457,882 -0.06(-0.94%)
Dec 16, 2011 5.928 5.967 5.878 5.907 387,890 -0.02(-0.36%)
Dec 15, 2011 5.982 6.025 5.913 5.928 529,637 -0.07(-1.16%)
Dec 14, 2011 5.990 6.021 5.901 5.998 320,185 -0.03(-0.45%)
Dec 13, 2011 5.974 6.048 5.967 6.025 331,755 +0.04(+0.64%)
Dec 12, 2011 6.028 6.056 5.932 5.986 447,873 -0.06(-0.96%)
Dec 09, 2011 6.009 6.067 5.986 6.044 514,842 +0.07(+1.23%)
Dec 08, 2011 5.974 5.998 5.928 5.971 346,609 -0.02(-0.39%)
Dec 07, 2011 5.990 6.013 5.967 5.994 465,122 +0.02(+0.26%)
Dec 06, 2011 5.986 6.013 5.967 5.978 338,217 -0.01(-0.19%)
Dec 05, 2011 6.001 6.021 5.963 5.990 451,845 +0.02(+0.26%)
Dec 02, 2011 6.021 6.021 5.944 5.974 407,525 -0.02(-0.26%)
Dec 01, 2011 6.028 6.052 5.965 5.990 423,947 -0.10(-1.65%)
Nov 30, 2011 6.098 6.098 6.025 6.090 441,455 +0.10(+1.68%)
Nov 29, 2011 5.982 6.009 5.909 5.990 384,488 +0.03(+0.58%)
Nov 28, 2011 6.028 6.089 5.936 5.955 409,930 +0.02(+0.26%)
Nov 25, 2011 5.889 5.959 5.889 5.940 100,660 +0.05(+0.85%)
Nov 23, 2011 5.971 6.009 5.889 5.889 307,505 -0.07(-1.17%)
Nov 22, 2011 5.998 6.013 5.944 5.959 331,524 -0.05(-0.90%)
Nov 21, 2011 6.063 6.082 5.959 6.013 385,071 -0.08(-1.33%)
Nov 18, 2011 6.117 6.152 6.079 6.094 211,627 +0.00(+0.06%)
Nov 17, 2011 6.129 6.191 6.063 6.090 504,822 -0.01(-0.19%)
Nov 16, 2011 6.059 6.202 6.048 6.102 490,592 -0.02(-0.38%)
Nov 15, 2011 6.136 6.221 6.048 6.125 403,830 -0.03(-0.44%)
Nov 14, 2011 6.121 6.160 6.117 6.152 269,483 +0.00(+0.06%)
Nov 11, 2011 6.163 6.218 6.117 6.148 625,159 +0.03(+0.57%)
Nov 10, 2011 6.221 6.248 6.102 6.113 378,510 -0.09(-1.43%)
Nov 09, 2011 6.171 6.260 6.167 6.202 198,926 -0.08(-1.35%)
Nov 08, 2011 6.279 6.356 6.183 6.287 406,087 +0.01(+0.18%)
Nov 07, 2011 6.252 6.291 6.221 6.275 219,103 +0.01(+0.12%)
Nov 04, 2011 6.218 6.283 6.218 6.268 221,049 -0.03(-0.49%)
Nov 03, 2011 6.360 6.376 6.287 6.299 233,258 -0.08(-1.27%)
Nov 02, 2011 6.302 6.430 6.291 6.380 122,585 +0.10(+1.54%)
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.