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 (%)
Feb 29, 2012 6.931 6.954 6.919 6.942 428,794 +0.01(+0.11%)
Feb 28, 2012 6.927 6.954 6.885 6.935 537,318 +0.03(+0.45%)
Feb 27, 2012 6.865 6.908 6.850 6.904 424,819 +0.04(+0.62%)
Feb 24, 2012 6.753 6.865 6.753 6.861 660,081 +0.10(+1.48%)
Feb 23, 2012 6.823 6.823 6.757 6.761 442,168 -0.04(-0.57%)
Feb 22, 2012 6.807 6.843 6.780 6.800 460,509 +0.00(+0.06%)
Feb 21, 2012 6.827 6.827 6.777 6.796 416,444 +0.02(+0.34%)
Feb 17, 2012 6.788 6.811 6.753 6.773 467,399 +0.03(+0.40%)
Feb 16, 2012 6.665 6.746 6.661 6.746 561,933 +0.06(+0.92%)
Feb 15, 2012 6.649 6.737 6.649 6.684 533,890 -0.02(-0.29%)
Feb 14, 2012 6.676 6.703 6.638 6.703 405,918 +0.02(+0.29%)
Feb 13, 2012 6.688 6.688 6.645 6.684 309,534 +0.03(+0.46%)
Feb 10, 2012 6.661 6.661 6.630 6.653 286,342 +0.00(+0.00%)
Feb 09, 2012 6.668 6.684 6.630 6.653 480,926 +0.01(+0.12%)
Feb 08, 2012 6.626 6.668 6.603 6.645 411,924 +0.02(+0.29%)
Feb 07, 2012 6.645 6.672 6.582 6.626 670,439 -0.02(-0.35%)
Feb 06, 2012 6.541 6.649 6.533 6.649 484,429 +0.07(+1.00%)
Feb 03, 2012 6.568 6.601 6.533 6.584 487,166 +0.02(+0.23%)
Feb 02, 2012 6.618 6.645 6.551 6.568 456,257 -0.03(-0.53%)
Feb 01, 2012 6.645 6.653 6.580 6.603 660,359 -0.03(-0.47%)
Jan 31, 2012 6.587 6.634 6.565 6.634 601,971 +0.10(+1.54%)
Jan 30, 2012 6.510 6.537 6.473 6.533 384,104 +0.03(+0.47%)
Jan 27, 2012 6.514 6.522 6.445 6.503 412,523 +0.00(+0.06%)
Jan 26, 2012 6.433 6.499 6.433 6.499 454,826 +0.06(+0.96%)
Jan 25, 2012 6.360 6.437 6.347 6.437 542,560 +0.08(+1.34%)
Jan 24, 2012 6.348 6.364 6.321 6.352 465,868 +0.03(+0.43%)
Jan 23, 2012 6.329 6.364 6.313 6.325 340,840 -0.02(-0.24%)
Jan 20, 2012 6.298 6.340 6.290 6.340 464,399 +0.02(+0.37%)
Jan 19, 2012 6.306 6.321 6.282 6.317 386,991 +0.05(+0.80%)
Jan 18, 2012 6.236 6.286 6.229 6.267 377,356 +0.03(+0.43%)
Jan 17, 2012 6.267 6.271 6.213 6.240 403,376 +0.04(+0.68%)
Jan 13, 2012 6.194 6.232 6.159 6.198 200,634 -0.01(-0.19%)
Jan 12, 2012 6.190 6.279 6.167 6.209 490,454 -0.02(-0.25%)
Jan 11, 2012 6.136 6.244 6.136 6.225 472,862 +0.07(+1.13%)
Jan 10, 2012 6.132 6.171 6.112 6.155 370,487 +0.03(+0.50%)
Jan 09, 2012 6.066 6.124 6.057 6.124 287,935 +0.07(+1.08%)
Jan 06, 2012 6.043 6.070 6.009 6.059 327,982 +0.03(+0.51%)
Jan 05, 2012 5.989 6.036 5.962 6.028 399,240 +0.03(+0.51%)
Jan 04, 2012 5.951 6.001 5.924 5.997 359,466 +0.10(+1.77%)
Dec 30, 2011 5.873 5.912 5.866 5.893 921,474 -0.02(-0.33%)
Dec 29, 2011 5.858 5.920 5.858 5.912 619,960 +0.06(+0.99%)
Dec 28, 2011 5.866 5.877 5.827 5.854 866,948 -0.05(-0.91%)
Dec 27, 2011 5.904 5.935 5.904 5.908 813,710 -0.03(-0.46%)
Dec 23, 2011 5.924 5.939 5.893 5.935 672,442 +0.05(+0.92%)
Dec 21, 2011 5.904 5.928 5.839 5.881 686,837 -0.01(-0.23%)
Dec 20, 2011 5.904 5.928 5.881 5.895 695,406 +0.04(+0.76%)
Dec 19, 2011 5.924 5.931 5.827 5.850 457,925 -0.06(-0.94%)
Dec 16, 2011 5.928 5.966 5.877 5.906 387,926 -0.02(-0.36%)
Dec 15, 2011 5.982 6.024 5.912 5.928 529,687 -0.07(-1.16%)
Dec 14, 2011 5.989 6.020 5.900 5.997 320,215 -0.03(-0.45%)
Dec 13, 2011 5.974 6.047 5.966 6.024 331,786 +0.04(+0.64%)
Dec 12, 2011 6.028 6.055 5.931 5.985 447,915 -0.06(-0.96%)
Dec 09, 2011 6.009 6.066 5.985 6.043 514,890 +0.07(+1.23%)
Dec 08, 2011 5.974 5.997 5.928 5.970 346,642 -0.02(-0.39%)
Dec 07, 2011 5.989 6.012 5.966 5.993 465,166 +0.02(+0.26%)
Dec 06, 2011 5.985 6.012 5.966 5.978 338,248 -0.01(-0.19%)
Dec 05, 2011 6.001 6.020 5.962 5.989 451,888 +0.02(+0.26%)
Dec 02, 2011 6.020 6.020 5.943 5.974 407,563 -0.02(-0.26%)
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.