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 28, 2013 7.419 7.442 7.392 7.392 311,078 -0.03(-0.37%)
Mar 27, 2013 7.423 7.436 7.368 7.419 161,297 -0.00(-0.05%)
Mar 26, 2013 7.380 7.446 7.376 7.423 219,079 +0.04(+0.53%)
Mar 25, 2013 7.392 7.403 7.341 7.384 357,058 -0.01(-0.11%)
Mar 22, 2013 7.368 7.400 7.349 7.392 243,552 +0.01(+0.16%)
Mar 21, 2013 7.353 7.400 7.310 7.380 307,355 +0.05(+0.69%)
Mar 20, 2013 7.345 7.392 7.314 7.329 212,806 -0.03(-0.42%)
Mar 19, 2013 7.400 7.454 7.341 7.361 249,116 -0.05(-0.74%)
Mar 18, 2013 7.322 7.415 7.322 7.415 288,325 +0.08(+1.06%)
Mar 15, 2013 7.446 7.477 7.302 7.337 666,950 -0.09(-1.15%)
Mar 14, 2013 7.411 7.442 7.372 7.423 263,493 -0.02(-0.21%)
Mar 13, 2013 7.458 7.477 7.411 7.438 279,939 +0.01(+0.16%)
Mar 12, 2013 7.419 7.462 7.372 7.427 535,133 +0.02(+0.26%)
Mar 11, 2013 7.322 7.415 7.310 7.407 303,547 +0.06(+0.79%)
Mar 08, 2013 7.357 7.361 7.318 7.349 194,505 +0.01(+0.16%)
Mar 07, 2013 7.322 7.400 7.322 7.337 246,551 -0.00(-0.05%)
Mar 06, 2013 7.392 7.396 7.255 7.341 428,924 -0.01(-0.11%)
Mar 05, 2013 7.462 7.462 7.333 7.349 224,540 -0.08(-1.05%)
Mar 04, 2013 7.380 7.427 7.341 7.427 384,502 +0.05(+0.74%)
Mar 01, 2013 7.345 7.380 7.318 7.372 226,866 -0.01(-0.11%)
Feb 28, 2013 7.364 7.380 7.329 7.380 280,981 +0.01(+0.16%)
Feb 27, 2013 7.380 7.380 7.326 7.368 374,475 +0.03(+0.37%)
Feb 26, 2013 7.322 7.371 7.302 7.341 532,743 -0.01(-0.11%)
Feb 22, 2013 7.329 7.353 7.315 7.349 252,798 +0.05(+0.64%)
Feb 21, 2013 7.368 7.368 7.294 7.302 324,887 -0.04(-0.53%)
Feb 20, 2013 7.380 7.380 7.314 7.341 455,490 -0.02(-0.21%)
Feb 19, 2013 7.345 7.368 7.302 7.357 347,476 +0.05(+0.64%)
Feb 15, 2013 7.380 7.388 7.283 7.310 264,376 -0.03(-0.42%)
Feb 14, 2013 7.306 7.368 7.302 7.341 254,308 +0.00(+0.00%)
Feb 13, 2013 7.407 7.407 7.302 7.341 194,570 -0.02(-0.32%)
Feb 12, 2013 7.353 7.380 7.318 7.364 294,619 +0.05(+0.64%)
Feb 11, 2013 7.302 7.337 7.302 7.318 176,236 -0.01(-0.16%)
Feb 08, 2013 7.314 7.372 7.272 7.329 407,340 +0.06(+0.80%)
Feb 07, 2013 7.275 7.275 7.228 7.271 347,653 -0.00(-0.05%)
Feb 06, 2013 7.318 7.318 7.224 7.275 324,207 +0.03(+0.48%)
Feb 04, 2013 7.252 7.287 7.205 7.240 399,767 -0.05(-0.64%)
Feb 01, 2013 7.361 7.361 7.275 7.287 287,457 -0.05(-0.64%)
Jan 31, 2013 7.388 7.388 7.326 7.333 287,167 -0.02(-0.32%)
Jan 30, 2013 7.376 7.389 7.329 7.357 294,498 -0.03(-0.42%)
Jan 29, 2013 7.361 7.399 7.345 7.388 325,681 +0.03(+0.37%)
Jan 28, 2013 7.446 7.446 7.361 7.361 340,823 -0.05(-0.68%)
Jan 25, 2013 7.415 7.415 7.396 7.411 180,999 +0.03(+0.37%)
Jan 24, 2013 7.403 7.419 7.380 7.384 354,188 +0.00(+0.00%)
Jan 23, 2013 7.396 7.407 7.380 7.384 329,103 +0.00(+0.05%)
Jan 22, 2013 7.364 7.411 7.349 7.380 308,348 +0.02(+0.21%)
Jan 18, 2013 7.364 7.396 7.341 7.364 276,354 -0.03(-0.37%)
Jan 17, 2013 7.388 7.392 7.345 7.392 328,867 +0.02(+0.26%)
Jan 16, 2013 7.306 7.528 7.294 7.372 616,492 +0.06(+0.85%)
Jan 15, 2013 7.290 7.318 7.275 7.310 340,122 +0.02(+0.27%)
Jan 14, 2013 7.271 7.298 7.267 7.290 213,802 +0.01(+0.16%)
Jan 11, 2013 7.298 7.298 7.263 7.279 187,087 -0.00(-0.05%)
Jan 10, 2013 7.314 7.314 7.255 7.283 357,895 -0.03(-0.37%)
Jan 09, 2013 7.279 7.310 7.263 7.310 272,495 +0.04(+0.54%)
Jan 08, 2013 7.248 7.279 7.232 7.271 286,335 +0.04(+0.59%)
Jan 07, 2013 7.279 7.298 7.224 7.228 387,257 -0.05(-0.70%)
Jan 04, 2013 7.166 7.287 7.143 7.279 550,432 +0.11(+1.47%)
Jan 03, 2013 7.174 7.197 7.139 7.174 362,838 +0.00(+0.05%)
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.