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 -0.00 (-0.02%)
Streaming Delayed Price Updated: 10:58 AM 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 (%)
Aug 31, 2012 7.094 7.097 7.051 7.086 232,962 -0.01(-0.11%)
Aug 30, 2012 7.036 7.094 7.036 7.094 295,386 +0.04(+0.55%)
Aug 29, 2012 7.074 7.087 7.051 7.055 197,675 -0.01(-0.11%)
Aug 27, 2012 7.090 7.094 7.051 7.063 348,897 -0.03(-0.44%)
Aug 24, 2012 7.059 7.094 7.028 7.094 207,370 +0.03(+0.49%)
Aug 23, 2012 7.067 7.078 7.043 7.059 268,522 -0.03(-0.38%)
Aug 22, 2012 7.059 7.094 7.043 7.086 303,033 +0.03(+0.44%)
Aug 21, 2012 7.063 7.097 6.916 7.055 423,491 -0.02(-0.27%)
Aug 20, 2012 7.070 7.082 7.047 7.074 338,002 +0.00(+0.05%)
Aug 17, 2012 7.074 7.101 7.045 7.070 324,386 +0.01(+0.11%)
Aug 16, 2012 7.086 7.109 7.024 7.063 355,893 -0.02(-0.27%)
Aug 15, 2012 7.097 7.109 7.047 7.082 274,215 +0.01(+0.11%)
Aug 14, 2012 7.055 7.109 7.005 7.074 451,552 +0.01(+0.16%)
Aug 13, 2012 7.040 7.063 7.024 7.063 166,724 +0.03(+0.49%)
Aug 10, 2012 7.047 7.047 7.001 7.028 233,851 -0.01(-0.11%)
Aug 09, 2012 7.036 7.059 6.997 7.036 478,220 +0.02(+0.27%)
Aug 08, 2012 6.993 7.047 6.993 7.016 207,552 +0.00(+0.00%)
Aug 07, 2012 7.024 7.051 7.001 7.016 218,356 -0.02(-0.27%)
Aug 06, 2012 7.063 7.063 6.997 7.036 195,563 +0.00(+0.00%)
Aug 03, 2012 7.043 7.059 7.014 7.036 193,565 -0.01(-0.11%)
Aug 02, 2012 6.986 7.043 6.955 7.043 299,636 +0.02(+0.22%)
Aug 01, 2012 6.974 7.082 6.974 7.028 261,197 -0.00(-0.05%)
Jul 31, 2012 6.982 7.032 6.959 7.032 346,503 +0.03(+0.44%)
Jul 30, 2012 6.989 7.005 6.980 7.001 230,700 +0.01(+0.17%)
Jul 27, 2012 6.970 7.001 6.947 6.989 196,247 +0.03(+0.44%)
Jul 26, 2012 6.982 6.986 6.939 6.959 235,419 +0.02(+0.33%)
Jul 25, 2012 6.962 6.986 6.924 6.935 427,461 -0.00(-0.06%)
Jul 24, 2012 6.935 6.947 6.912 6.939 334,656 +0.00(+0.06%)
Jul 23, 2012 6.912 6.948 6.908 6.935 242,821 -0.00(-0.06%)
Jul 20, 2012 6.959 6.970 6.928 6.939 153,963 -0.02(-0.22%)
Jul 19, 2012 6.970 7.013 6.951 6.955 282,607 -0.04(-0.55%)
Jul 18, 2012 6.951 6.993 6.943 6.993 244,583 +0.00(+0.00%)
Jul 17, 2012 6.982 7.005 6.928 6.993 226,902 +0.05(+0.72%)
Jul 16, 2012 6.982 6.982 6.908 6.943 221,611 -0.01(-0.11%)
Jul 13, 2012 6.955 6.978 6.904 6.951 174,003 +0.04(+0.61%)
Jul 12, 2012 6.932 6.951 6.866 6.908 191,762 -0.02(-0.33%)
Jul 11, 2012 6.939 6.982 6.920 6.932 137,132 -0.02(-0.22%)
Jul 10, 2012 6.966 6.986 6.916 6.947 209,518 -0.02(-0.28%)
Jul 09, 2012 6.939 6.976 6.904 6.966 352,221 +0.03(+0.45%)
Jul 06, 2012 6.908 6.962 6.889 6.935 250,069 +0.02(+0.22%)
Jul 05, 2012 6.916 6.920 6.858 6.920 162,382 +0.02(+0.28%)
Jul 03, 2012 6.901 6.966 6.866 6.901 347,607 +0.00(+0.00%)
Jul 02, 2012 6.866 6.901 6.820 6.901 197,320 +0.09(+1.30%)
Jun 29, 2012 6.932 7.001 6.812 6.812 633,557 -0.10(-1.40%)
Jun 28, 2012 6.847 6.916 6.847 6.908 159,687 +0.06(+0.90%)
Jun 27, 2012 6.820 6.889 6.806 6.847 239,456 +0.01(+0.17%)
Jun 26, 2012 6.746 6.947 6.688 6.835 677,530 +0.07(+1.08%)
Jun 25, 2012 6.793 6.793 6.742 6.762 199,436 -0.08(-1.13%)
Jun 22, 2012 6.773 6.854 6.773 6.839 240,787 +0.06(+0.91%)
Jun 21, 2012 6.847 6.847 6.754 6.777 289,168 -0.07(-0.96%)
Jun 20, 2012 6.823 6.874 6.773 6.843 246,286 +0.03(+0.45%)
Jun 19, 2012 6.750 6.820 6.735 6.812 324,476 +0.08(+1.20%)
Jun 18, 2012 6.727 6.769 6.681 6.731 281,661 +0.03(+0.46%)
Jun 15, 2012 6.735 6.765 6.673 6.700 321,784 -0.01(-0.12%)
Jun 14, 2012 6.650 6.723 6.650 6.708 154,129 +0.05(+0.75%)
Jun 13, 2012 6.619 6.685 6.619 6.657 209,754 +0.01(+0.12%)
Jun 12, 2012 6.646 6.671 6.612 6.650 165,872 +0.02(+0.23%)
Jun 11, 2012 6.685 6.685 6.615 6.634 217,921 -0.00(-0.06%)
Jun 08, 2012 6.561 6.646 6.530 6.638 212,604 +0.13(+1.96%)
Jun 07, 2012 6.576 6.619 6.511 6.511 176,233 -0.06(-0.94%)
Jun 06, 2012 6.534 6.592 6.488 6.573 267,449 +0.05(+0.77%)
Jun 05, 2012 6.557 6.592 6.476 6.522 392,862 -0.02(-0.24%)
Jun 04, 2012 6.619 6.638 6.538 6.538 284,856 -0.10(-1.51%)
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.