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 )

11.59 +0.05 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 7.111 7.111 7.052 7.060 270,253 -0.02(-0.33%)
Mar 29, 2012 7.107 7.115 7.048 7.083 422,087 -0.01(-0.11%)
Mar 28, 2012 7.083 7.111 7.025 7.091 372,382 +0.03(+0.39%)
Mar 27, 2012 7.048 7.064 7.002 7.064 439,023 +0.03(+0.39%)
Mar 26, 2012 7.002 7.068 6.974 7.037 394,700 +0.05(+0.72%)
Mar 23, 2012 6.963 7.021 6.947 6.986 251,307 +0.00(+0.00%)
Mar 22, 2012 7.044 7.060 6.982 6.986 265,546 -0.05(-0.77%)
Mar 21, 2012 7.083 7.111 7.030 7.041 311,220 -0.06(-0.81%)
Mar 20, 2012 7.107 7.115 7.056 7.098 378,817 +0.00(+0.04%)
Mar 19, 2012 7.056 7.134 7.048 7.095 415,449 +0.05(+0.72%)
Mar 16, 2012 7.056 7.087 7.025 7.044 435,536 +0.02(+0.22%)
Mar 15, 2012 7.037 7.044 6.978 7.029 465,948 +0.04(+0.50%)
Mar 14, 2012 6.967 7.044 6.941 6.994 666,702 +0.03(+0.45%)
Mar 13, 2012 6.990 6.990 6.915 6.963 351,245 +0.03(+0.39%)
Mar 12, 2012 7.041 7.041 6.834 6.935 266,435 -0.08(-1.11%)
Mar 09, 2012 6.974 7.056 6.963 7.013 284,662 +0.03(+0.39%)
Mar 08, 2012 6.951 6.986 6.900 6.986 327,406 +0.03(+0.45%)
Mar 07, 2012 6.900 6.994 6.859 6.955 411,479 +0.04(+0.51%)
Mar 06, 2012 6.990 7.006 6.846 6.920 778,848 -0.10(-1.39%)
Mar 05, 2012 6.939 7.017 6.918 7.017 521,879 +0.08(+1.12%)
Mar 02, 2012 7.044 7.052 6.939 6.939 638,334 -0.09(-1.27%)
Mar 01, 2012 6.974 7.029 6.974 7.029 360,887 +0.02(+0.33%)
Feb 29, 2012 6.994 7.017 6.982 7.005 424,933 +0.01(+0.11%)
Feb 28, 2012 6.990 7.017 6.947 6.998 532,479 +0.03(+0.45%)
Feb 27, 2012 6.928 6.970 6.912 6.967 420,993 +0.04(+0.62%)
Feb 24, 2012 6.815 6.928 6.815 6.924 654,137 +0.10(+1.48%)
Feb 23, 2012 6.885 6.885 6.819 6.822 438,186 -0.04(-0.57%)
Feb 22, 2012 6.869 6.905 6.842 6.861 456,362 +0.00(+0.06%)
Feb 21, 2012 6.889 6.889 6.838 6.858 412,694 +0.02(+0.34%)
Feb 17, 2012 6.850 6.873 6.815 6.834 463,190 +0.03(+0.40%)
Feb 16, 2012 6.725 6.807 6.721 6.807 556,873 +0.06(+0.92%)
Feb 15, 2012 6.710 6.798 6.710 6.745 529,082 -0.02(-0.29%)
Feb 14, 2012 6.737 6.764 6.698 6.764 402,262 +0.02(+0.29%)
Feb 13, 2012 6.749 6.749 6.706 6.745 306,747 +0.03(+0.46%)
Feb 10, 2012 6.721 6.721 6.690 6.713 283,763 +0.00(+0.00%)
Feb 09, 2012 6.729 6.745 6.690 6.713 476,595 +0.01(+0.12%)
Feb 08, 2012 6.686 6.729 6.663 6.706 408,215 +0.02(+0.29%)
Feb 07, 2012 6.706 6.733 6.642 6.686 664,401 -0.02(-0.35%)
Feb 06, 2012 6.601 6.710 6.593 6.710 480,067 +0.07(+1.00%)
Feb 03, 2012 6.628 6.661 6.593 6.643 482,779 +0.02(+0.24%)
Feb 02, 2012 6.678 6.705 6.610 6.628 452,148 -0.04(-0.53%)
Feb 01, 2012 6.706 6.713 6.639 6.663 654,412 -0.03(-0.47%)
Jan 31, 2012 6.647 6.694 6.625 6.694 596,550 +0.10(+1.54%)
Jan 30, 2012 6.569 6.597 6.532 6.593 380,645 +0.03(+0.47%)
Jan 27, 2012 6.573 6.581 6.503 6.562 408,808 +0.00(+0.06%)
Jan 26, 2012 6.492 6.558 6.492 6.558 450,730 +0.06(+0.96%)
Jan 25, 2012 6.418 6.495 6.405 6.495 537,674 +0.09(+1.34%)
Jan 24, 2012 6.406 6.421 6.379 6.410 461,673 +0.03(+0.43%)
Jan 23, 2012 6.386 6.421 6.371 6.382 337,770 -0.02(-0.24%)
Jan 20, 2012 6.355 6.398 6.347 6.398 460,217 +0.02(+0.37%)
Jan 19, 2012 6.363 6.379 6.339 6.375 383,506 +0.05(+0.80%)
Jan 18, 2012 6.293 6.344 6.285 6.324 373,958 +0.03(+0.43%)
Jan 17, 2012 6.324 6.328 6.270 6.297 399,743 +0.04(+0.68%)
Jan 13, 2012 6.250 6.289 6.215 6.254 198,828 -0.01(-0.19%)
Jan 12, 2012 6.246 6.336 6.223 6.266 486,037 -0.02(-0.25%)
Jan 11, 2012 6.192 6.301 6.192 6.281 468,604 +0.07(+1.13%)
Jan 10, 2012 6.188 6.227 6.167 6.211 367,151 +0.03(+0.50%)
Jan 09, 2012 6.122 6.180 6.112 6.180 285,343 +0.07(+1.08%)
Jan 06, 2012 6.098 6.125 6.063 6.114 325,028 +0.03(+0.51%)
Jan 05, 2012 6.044 6.090 6.016 6.083 395,645 +0.03(+0.51%)
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.