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 )

11.80 +0.03 (+0.25%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 13, 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 (%)
Sep 27, 2013 6.834 6.904 6.834 6.900 150,779 +0.03(+0.51%)
Sep 26, 2013 6.842 6.885 6.823 6.865 270,502 +0.02(+0.25%)
Sep 25, 2013 6.850 6.869 6.811 6.848 265,260 -0.01(-0.08%)
Sep 24, 2013 6.846 6.884 6.838 6.854 144,597 -0.00(-0.06%)
Sep 23, 2013 6.896 6.935 6.858 6.858 230,305 -0.03(-0.51%)
Sep 20, 2013 6.896 6.908 6.866 6.892 324,990 -0.02(-0.34%)
Sep 19, 2013 6.877 6.924 6.877 6.916 586,119 +0.06(+0.85%)
Sep 18, 2013 6.694 6.861 6.613 6.858 372,585 +0.13(+1.96%)
Sep 17, 2013 6.667 6.741 6.652 6.725 298,179 +0.07(+1.11%)
Sep 16, 2013 6.653 6.690 6.609 6.652 406,457 +0.04(+0.65%)
Sep 13, 2013 6.617 6.635 6.582 6.609 226,485 -0.01(-0.12%)
Sep 12, 2013 6.613 6.636 6.605 6.617 253,896 +0.00(+0.00%)
Sep 11, 2013 6.558 6.651 6.558 6.617 493,367 +0.03(+0.47%)
Sep 10, 2013 6.609 6.621 6.578 6.586 377,046 -0.01(-0.17%)
Sep 09, 2013 6.605 6.636 6.586 6.597 168,857 +0.01(+0.12%)
Sep 06, 2013 6.593 6.632 6.570 6.589 302,832 +0.01(+0.18%)
Sep 05, 2013 6.597 6.663 6.570 6.578 721,106 -0.02(-0.29%)
Sep 04, 2013 6.733 6.795 6.597 6.597 823,979 -0.17(-2.53%)
Sep 03, 2013 6.617 6.768 6.613 6.768 228,171 +0.17(+2.50%)
Aug 30, 2013 6.587 6.618 6.580 6.603 184,281 +0.00(+0.00%)
Aug 29, 2013 6.541 6.618 6.541 6.603 228,898 +0.01(+0.18%)
Aug 28, 2013 6.576 6.641 6.545 6.591 339,070 -0.01(-0.12%)
Aug 27, 2013 6.560 6.638 6.560 6.599 487,225 -0.03(-0.47%)
Aug 26, 2013 6.638 6.668 6.595 6.630 252,188 +0.00(+0.06%)
Aug 23, 2013 6.591 6.657 6.584 6.626 171,899 +0.02(+0.23%)
Aug 22, 2013 6.545 6.653 6.537 6.611 266,516 +0.04(+0.65%)
Aug 21, 2013 6.533 6.585 6.487 6.568 381,632 -0.01(-0.18%)
Aug 20, 2013 6.545 6.626 6.545 6.580 320,765 +0.03(+0.50%)
Aug 19, 2013 6.537 6.614 6.533 6.547 368,598 +0.01(+0.09%)
Aug 16, 2013 6.607 6.634 6.530 6.541 598,691 -0.03(-0.41%)
Aug 15, 2013 6.645 6.676 6.545 6.568 455,863 -0.07(-1.05%)
Aug 14, 2013 6.711 6.730 6.638 6.638 276,319 -0.05(-0.69%)
Aug 13, 2013 6.753 6.753 6.680 6.684 284,111 -0.07(-1.09%)
Aug 12, 2013 6.715 6.765 6.715 6.757 169,559 +0.04(+0.63%)
Aug 09, 2013 6.634 6.746 6.634 6.715 186,815 +0.06(+0.87%)
Aug 08, 2013 6.703 6.761 6.634 6.657 214,702 -0.07(-0.98%)
Aug 07, 2013 6.688 6.765 6.657 6.722 166,235 -0.01(-0.17%)
Aug 06, 2013 6.734 6.765 6.641 6.734 271,906 -0.02(-0.34%)
Aug 05, 2013 6.800 6.819 6.734 6.757 300,651 -0.10(-1.46%)
Aug 02, 2013 6.765 6.908 6.765 6.858 283,885 +0.10(+1.48%)
Aug 01, 2013 6.819 6.846 6.722 6.757 662,584 -0.05(-0.68%)
Jul 31, 2013 6.788 6.831 6.784 6.804 376,628 +0.00(+0.00%)
Jul 30, 2013 6.777 6.804 6.719 6.804 204,586 +0.09(+1.32%)
Jul 29, 2013 6.746 6.780 6.676 6.715 335,183 -0.04(-0.63%)
Jul 26, 2013 6.792 6.811 6.722 6.757 296,163 -0.06(-0.90%)
Jul 25, 2013 6.819 6.838 6.792 6.819 171,099 +0.02(+0.23%)
Jul 24, 2013 6.850 6.877 6.792 6.804 212,604 -0.06(-0.90%)
Jul 23, 2013 6.850 6.885 6.780 6.865 276,212 +0.06(+0.91%)
Jul 22, 2013 6.757 6.815 6.726 6.804 171,746 +0.08(+1.15%)
Jul 19, 2013 6.807 6.831 6.713 6.726 242,295 -0.11(-1.58%)
Jul 18, 2013 6.800 6.850 6.773 6.834 292,434 +0.05(+0.74%)
Jul 17, 2013 6.695 6.815 6.695 6.784 331,462 +0.08(+1.15%)
Jul 16, 2013 6.804 6.804 6.692 6.707 367,261 -0.06(-0.91%)
Jul 15, 2013 6.753 6.792 6.719 6.769 347,336 +0.10(+1.50%)
Jul 12, 2013 6.811 6.811 6.657 6.668 287,809 -0.15(-2.21%)
Jul 11, 2013 6.684 6.819 6.684 6.819 403,824 +0.18(+2.73%)
Jul 10, 2013 6.622 6.657 6.587 6.638 178,033 +0.03(+0.47%)
Jul 09, 2013 6.503 6.641 6.541 6.607 376,519 +0.07(+1.00%)
Jul 08, 2013 6.468 6.599 6.468 6.541 440,799 +0.05(+0.83%)
Jul 05, 2013 6.649 6.649 6.486 6.487 257,472 -0.16(-2.44%)
Jul 03, 2013 6.576 6.649 6.576 6.649 174,190 +0.03(+0.53%)
Jul 02, 2013 6.769 6.780 6.607 6.614 289,296 -0.14(-2.06%)
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.