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 (%)
Jan 31, 2013 7.321 7.321 7.260 7.267 289,777 -0.02(-0.32%)
Jan 30, 2013 7.310 7.322 7.263 7.290 297,174 -0.03(-0.42%)
Jan 29, 2013 7.294 7.333 7.279 7.321 328,640 +0.03(+0.37%)
Jan 28, 2013 7.379 7.379 7.294 7.294 343,920 -0.05(-0.68%)
Jan 25, 2013 7.348 7.348 7.329 7.344 182,644 +0.03(+0.37%)
Jan 24, 2013 7.337 7.352 7.314 7.317 357,406 +0.00(+0.00%)
Jan 23, 2013 7.329 7.341 7.314 7.317 332,094 +0.00(+0.05%)
Jan 22, 2013 7.298 7.344 7.283 7.314 311,150 +0.02(+0.21%)
Jan 18, 2013 7.298 7.329 7.275 7.298 278,866 -0.03(-0.37%)
Jan 17, 2013 7.321 7.325 7.279 7.325 331,856 +0.02(+0.26%)
Jan 16, 2013 7.240 7.460 7.229 7.306 622,094 +0.06(+0.85%)
Jan 15, 2013 7.225 7.252 7.209 7.244 343,212 +0.02(+0.27%)
Jan 14, 2013 7.206 7.232 7.202 7.225 215,745 +0.01(+0.16%)
Jan 11, 2013 7.233 7.233 7.198 7.213 188,787 -0.00(-0.05%)
Jan 10, 2013 7.248 7.248 7.190 7.217 361,148 -0.03(-0.37%)
Jan 09, 2013 7.213 7.244 7.198 7.244 274,971 +0.04(+0.54%)
Jan 08, 2013 7.182 7.213 7.167 7.206 288,937 +0.04(+0.59%)
Jan 07, 2013 7.213 7.233 7.159 7.163 390,776 -0.05(-0.70%)
Jan 04, 2013 7.101 7.221 7.079 7.213 555,434 +0.10(+1.47%)
Jan 03, 2013 7.109 7.132 7.074 7.109 366,135 +0.00(+0.05%)
Jan 02, 2013 7.036 7.117 6.993 7.105 269,027 +0.11(+1.60%)
Dec 31, 2012 6.843 7.001 6.816 6.993 398,231 +0.12(+1.74%)
Dec 28, 2012 6.916 6.932 6.866 6.874 333,877 -0.06(-0.84%)
Dec 27, 2012 6.962 6.962 6.863 6.932 506,908 -0.05(-0.72%)
Dec 26, 2012 6.951 6.986 6.947 6.982 297,280 +0.02(+0.22%)
Dec 24, 2012 6.986 6.989 6.947 6.966 301,030 +0.00(+0.00%)
Dec 21, 2012 6.947 6.993 6.947 6.966 263,330 -0.00(-0.06%)
Dec 20, 2012 6.959 6.974 6.939 6.970 335,970 +0.02(+0.28%)
Dec 19, 2012 6.928 6.970 6.928 6.951 303,704 +0.01(+0.11%)
Dec 18, 2012 6.966 6.966 6.901 6.943 317,848 -0.02(-0.28%)
Dec 17, 2012 6.881 6.966 6.874 6.962 443,007 +0.08(+1.23%)
Dec 14, 2012 6.858 6.924 6.858 6.877 338,372 -0.00(-0.06%)
Dec 13, 2012 6.904 6.928 6.847 6.881 310,593 -0.04(-0.56%)
Dec 12, 2012 6.920 6.966 6.912 6.920 349,589 -0.03(-0.39%)
Dec 11, 2012 6.908 6.947 6.881 6.947 472,175 +0.05(+0.78%)
Dec 10, 2012 6.885 6.904 6.839 6.893 546,779 +0.02(+0.28%)
Dec 07, 2012 6.893 6.893 6.801 6.874 462,756 +0.02(+0.28%)
Dec 06, 2012 6.866 6.908 6.847 6.854 325,627 -0.02(-0.22%)
Dec 05, 2012 6.847 6.870 6.835 6.870 337,115 +0.01(+0.11%)
Dec 04, 2012 6.877 6.908 6.843 6.862 461,544 -0.05(-0.73%)
Nov 30, 2012 6.874 6.928 6.874 6.912 303,597 +0.03(+0.50%)
Nov 29, 2012 6.870 6.904 6.870 6.877 303,447 +0.01(+0.17%)
Nov 28, 2012 6.843 6.897 6.843 6.866 392,549 -0.02(-0.28%)
Nov 27, 2012 6.816 6.904 6.816 6.885 379,987 +0.04(+0.56%)
Nov 26, 2012 6.847 6.901 6.820 6.847 443,572 -0.05(-0.78%)
Nov 23, 2012 6.920 6.924 6.850 6.901 116,165 +0.04(+0.56%)
Nov 21, 2012 6.804 6.874 6.762 6.862 838,445 -0.10(-1.50%)
Nov 20, 2012 7.013 7.024 6.943 6.966 300,014 -0.02(-0.22%)
Nov 19, 2012 6.962 7.036 6.946 6.982 301,771 +0.07(+1.01%)
Nov 16, 2012 6.831 6.943 6.743 6.912 519,322 +0.10(+1.53%)
Nov 15, 2012 6.812 6.854 6.495 6.808 1,017,563 +0.05(+0.80%)
Nov 14, 2012 6.939 6.980 6.739 6.754 544,818 -0.20(-2.94%)
Nov 13, 2012 7.020 7.055 6.955 6.959 355,722 -0.08(-1.10%)
Nov 12, 2012 7.078 7.078 6.997 7.036 296,112 -0.02(-0.22%)
Nov 09, 2012 7.121 7.132 7.016 7.051 232,885 -0.07(-0.98%)
Nov 08, 2012 7.171 7.198 7.105 7.121 241,984 -0.04(-0.59%)
Nov 07, 2012 7.194 7.194 7.086 7.163 207,199 -0.02(-0.32%)
Nov 06, 2012 7.198 7.217 7.175 7.186 130,043 -0.01(-0.16%)
Nov 05, 2012 7.213 7.213 7.163 7.198 149,460 +0.00(+0.00%)
Nov 02, 2012 7.221 7.221 7.160 7.198 140,451 -0.01(-0.16%)
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.