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 (%)
Aug 31, 2012 7.093 7.097 7.050 7.085 232,984 -0.01(-0.11%)
Aug 30, 2012 7.035 7.093 7.035 7.093 295,414 +0.04(+0.55%)
Aug 29, 2012 7.074 7.086 7.050 7.054 197,693 -0.01(-0.11%)
Aug 27, 2012 7.089 7.093 7.050 7.062 348,930 -0.03(-0.44%)
Aug 24, 2012 7.058 7.093 7.027 7.093 207,390 +0.03(+0.49%)
Aug 23, 2012 7.066 7.077 7.043 7.058 268,547 -0.03(-0.38%)
Aug 22, 2012 7.058 7.093 7.043 7.085 303,061 +0.03(+0.44%)
Aug 21, 2012 7.062 7.097 6.915 7.054 423,531 -0.02(-0.27%)
Aug 20, 2012 7.070 7.081 7.047 7.074 338,033 +0.00(+0.05%)
Aug 17, 2012 7.074 7.101 7.045 7.070 324,416 +0.01(+0.11%)
Aug 16, 2012 7.085 7.108 7.023 7.062 355,926 -0.02(-0.27%)
Aug 15, 2012 7.097 7.108 7.047 7.081 274,240 +0.01(+0.11%)
Aug 14, 2012 7.054 7.108 7.004 7.074 451,595 +0.01(+0.16%)
Aug 13, 2012 7.039 7.062 7.023 7.062 166,740 +0.03(+0.49%)
Aug 10, 2012 7.047 7.047 7.000 7.027 233,873 -0.01(-0.11%)
Aug 09, 2012 7.035 7.058 6.996 7.035 478,265 +0.02(+0.27%)
Aug 08, 2012 6.993 7.047 6.993 7.016 207,571 +0.00(+0.00%)
Aug 07, 2012 7.023 7.050 7.000 7.016 218,377 -0.02(-0.27%)
Aug 06, 2012 7.062 7.062 6.996 7.035 195,581 +0.00(+0.00%)
Aug 03, 2012 7.043 7.058 7.014 7.035 193,583 -0.01(-0.11%)
Aug 02, 2012 6.985 7.043 6.954 7.043 299,664 +0.02(+0.22%)
Aug 01, 2012 6.973 7.081 6.973 7.027 261,222 -0.00(-0.05%)
Jul 31, 2012 6.981 7.031 6.958 7.031 346,535 +0.03(+0.44%)
Jul 30, 2012 6.989 7.004 6.979 7.000 230,722 +0.01(+0.17%)
Jul 27, 2012 6.969 7.000 6.946 6.989 196,265 +0.03(+0.44%)
Jul 26, 2012 6.981 6.985 6.939 6.958 235,441 +0.02(+0.33%)
Jul 25, 2012 6.962 6.985 6.923 6.935 427,501 -0.00(-0.06%)
Jul 24, 2012 6.935 6.946 6.912 6.939 334,688 +0.00(+0.06%)
Jul 23, 2012 6.912 6.947 6.908 6.934 242,844 -0.00(-0.06%)
Jul 20, 2012 6.958 6.969 6.927 6.939 153,978 -0.02(-0.22%)
Jul 19, 2012 6.969 7.012 6.950 6.954 282,634 -0.04(-0.55%)
Jul 18, 2012 6.950 6.993 6.942 6.993 244,606 +0.00(+0.00%)
Jul 17, 2012 6.981 7.004 6.928 6.993 226,923 +0.05(+0.72%)
Jul 16, 2012 6.981 6.981 6.908 6.942 221,632 -0.01(-0.11%)
Jul 13, 2012 6.954 6.977 6.904 6.950 174,019 +0.04(+0.61%)
Jul 12, 2012 6.931 6.950 6.865 6.908 191,780 -0.02(-0.33%)
Jul 11, 2012 6.939 6.981 6.919 6.931 137,145 -0.02(-0.22%)
Jul 10, 2012 6.966 6.985 6.915 6.946 209,538 -0.02(-0.28%)
Jul 09, 2012 6.939 6.975 6.904 6.966 352,254 +0.03(+0.45%)
Jul 06, 2012 6.908 6.962 6.888 6.935 250,092 +0.02(+0.22%)
Jul 05, 2012 6.915 6.919 6.858 6.919 162,397 +0.02(+0.28%)
Jul 03, 2012 6.900 6.966 6.865 6.900 347,639 +0.00(+0.00%)
Jul 02, 2012 6.865 6.900 6.819 6.900 197,338 +0.09(+1.30%)
Jun 29, 2012 6.931 7.000 6.811 6.811 633,616 -0.10(-1.40%)
Jun 28, 2012 6.846 6.915 6.846 6.908 159,702 +0.06(+0.90%)
Jun 27, 2012 6.819 6.888 6.806 6.846 239,478 +0.01(+0.17%)
Jun 26, 2012 6.746 6.946 6.688 6.834 677,593 +0.07(+1.08%)
Jun 25, 2012 6.792 6.792 6.742 6.761 199,455 -0.08(-1.13%)
Jun 22, 2012 6.773 6.854 6.773 6.838 240,810 +0.06(+0.91%)
Jun 21, 2012 6.846 6.846 6.753 6.777 289,195 -0.07(-0.96%)
Jun 20, 2012 6.823 6.873 6.773 6.842 246,309 +0.03(+0.45%)
Jun 19, 2012 6.749 6.819 6.734 6.811 324,507 +0.08(+1.20%)
Jun 18, 2012 6.726 6.769 6.680 6.730 281,688 +0.03(+0.46%)
Jun 15, 2012 6.734 6.765 6.672 6.699 321,814 -0.01(-0.11%)
Jun 14, 2012 6.649 6.722 6.649 6.707 154,144 +0.05(+0.75%)
Jun 13, 2012 6.618 6.684 6.618 6.657 209,774 +0.01(+0.12%)
Jun 12, 2012 6.645 6.670 6.611 6.649 165,887 +0.02(+0.23%)
Jun 11, 2012 6.684 6.684 6.614 6.634 217,942 -0.00(-0.06%)
Jun 08, 2012 6.560 6.645 6.530 6.638 212,624 +0.13(+1.96%)
Jun 07, 2012 6.576 6.618 6.510 6.510 176,250 -0.06(-0.94%)
Jun 06, 2012 6.533 6.591 6.487 6.572 267,475 +0.05(+0.77%)
Jun 05, 2012 6.557 6.591 6.475 6.522 392,899 -0.02(-0.24%)
Jun 04, 2012 6.618 6.637 6.537 6.537 284,883 -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.