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 (%)
Mar 28, 2013 7.351 7.375 7.324 7.324 313,934 -0.03(-0.37%)
Mar 27, 2013 7.355 7.369 7.301 7.351 162,778 -0.00(-0.05%)
Mar 26, 2013 7.313 7.378 7.309 7.355 221,090 +0.04(+0.53%)
Mar 25, 2013 7.324 7.336 7.274 7.317 360,337 -0.01(-0.11%)
Mar 22, 2013 7.301 7.332 7.282 7.324 245,788 +0.01(+0.16%)
Mar 21, 2013 7.286 7.332 7.243 7.313 310,177 +0.05(+0.69%)
Mar 20, 2013 7.278 7.325 7.247 7.263 214,759 -0.03(-0.42%)
Mar 19, 2013 7.332 7.386 7.274 7.294 251,403 -0.05(-0.74%)
Mar 18, 2013 7.255 7.348 7.255 7.348 290,973 +0.08(+1.06%)
Mar 15, 2013 7.379 7.409 7.236 7.270 673,074 -0.08(-1.15%)
Mar 14, 2013 7.344 7.375 7.305 7.355 265,912 -0.02(-0.21%)
Mar 13, 2013 7.390 7.409 7.344 7.371 282,509 +0.01(+0.16%)
Mar 12, 2013 7.351 7.394 7.305 7.359 540,047 +0.02(+0.26%)
Mar 11, 2013 7.255 7.348 7.243 7.340 306,334 +0.06(+0.79%)
Mar 08, 2013 7.290 7.294 7.251 7.282 196,291 +0.01(+0.16%)
Mar 07, 2013 7.255 7.332 7.255 7.270 248,814 -0.00(-0.05%)
Mar 06, 2013 7.324 7.328 7.189 7.274 432,862 -0.01(-0.11%)
Mar 05, 2013 7.394 7.394 7.267 7.282 226,602 -0.08(-1.05%)
Mar 04, 2013 7.313 7.359 7.274 7.359 388,033 +0.05(+0.74%)
Mar 01, 2013 7.278 7.313 7.251 7.305 228,949 -0.01(-0.11%)
Feb 28, 2013 7.297 7.313 7.263 7.313 283,561 +0.01(+0.16%)
Feb 27, 2013 7.313 7.313 7.259 7.301 377,914 +0.03(+0.37%)
Feb 26, 2013 7.255 7.304 7.236 7.274 537,634 -0.01(-0.11%)
Feb 22, 2013 7.263 7.286 7.249 7.282 255,119 +0.05(+0.64%)
Feb 21, 2013 7.301 7.301 7.228 7.236 327,870 -0.04(-0.53%)
Feb 20, 2013 7.313 7.313 7.247 7.274 459,672 -0.02(-0.21%)
Feb 19, 2013 7.278 7.301 7.236 7.290 350,666 +0.05(+0.64%)
Feb 15, 2013 7.313 7.321 7.216 7.243 266,803 -0.03(-0.42%)
Feb 14, 2013 7.240 7.301 7.236 7.274 256,643 +0.00(+0.00%)
Feb 13, 2013 7.340 7.340 7.236 7.274 196,356 -0.02(-0.32%)
Feb 12, 2013 7.286 7.313 7.251 7.297 297,324 +0.05(+0.64%)
Feb 11, 2013 7.236 7.270 7.236 7.251 177,854 -0.01(-0.16%)
Feb 08, 2013 7.247 7.305 7.206 7.263 411,080 +0.06(+0.80%)
Feb 07, 2013 7.209 7.209 7.162 7.205 350,845 -0.00(-0.05%)
Feb 06, 2013 7.251 7.251 7.159 7.209 327,183 +0.03(+0.48%)
Feb 04, 2013 7.186 7.220 7.139 7.174 403,438 -0.05(-0.64%)
Feb 01, 2013 7.294 7.294 7.209 7.220 290,097 -0.05(-0.64%)
Jan 31, 2013 7.321 7.321 7.259 7.267 289,804 -0.02(-0.32%)
Jan 30, 2013 7.309 7.322 7.263 7.290 297,202 -0.03(-0.42%)
Jan 29, 2013 7.294 7.332 7.278 7.321 328,671 +0.03(+0.37%)
Jan 28, 2013 7.379 7.379 7.294 7.294 343,952 -0.05(-0.68%)
Jan 25, 2013 7.348 7.348 7.328 7.344 182,661 +0.03(+0.37%)
Jan 24, 2013 7.336 7.351 7.313 7.317 357,440 +0.00(+0.00%)
Jan 23, 2013 7.328 7.340 7.313 7.317 332,125 +0.00(+0.05%)
Jan 22, 2013 7.297 7.344 7.282 7.313 311,180 +0.02(+0.21%)
Jan 18, 2013 7.297 7.328 7.274 7.297 278,892 -0.03(-0.37%)
Jan 17, 2013 7.321 7.324 7.278 7.324 331,887 +0.02(+0.26%)
Jan 16, 2013 7.240 7.460 7.228 7.305 622,152 +0.06(+0.85%)
Jan 15, 2013 7.224 7.251 7.209 7.243 343,244 +0.02(+0.27%)
Jan 14, 2013 7.205 7.232 7.201 7.224 215,765 +0.01(+0.16%)
Jan 11, 2013 7.232 7.232 7.197 7.213 188,805 -0.00(-0.05%)
Jan 10, 2013 7.247 7.247 7.189 7.216 361,181 -0.03(-0.37%)
Jan 09, 2013 7.213 7.243 7.197 7.243 274,997 +0.04(+0.54%)
Jan 08, 2013 7.182 7.213 7.166 7.205 288,964 +0.04(+0.59%)
Jan 07, 2013 7.213 7.232 7.159 7.162 390,813 -0.05(-0.70%)
Jan 04, 2013 7.101 7.220 7.078 7.213 555,486 +0.10(+1.47%)
Jan 03, 2013 7.108 7.132 7.074 7.108 366,170 +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.