Skip to main content

First Trust High Income Long/Short Fund (NY: FSD )

12.09 -0.05 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 6.774 6.805 6.805 6.805 748,218 +0.02(+0.35%)
Dec 30, 2013 6.869 6.869 6.766 6.782 723,276 -0.07(-1.04%)
Dec 27, 2013 6.841 6.865 6.809 6.853 411,213 +0.03(+0.41%)
Dec 26, 2013 6.794 6.849 6.794 6.825 376,150 +0.03(+0.40%)
Dec 24, 2013 6.762 6.833 6.762 6.798 202,231 +0.00(+0.06%)
Dec 23, 2013 6.711 6.829 6.711 6.794 411,892 +0.09(+1.35%)
Dec 20, 2013 6.680 6.723 6.664 6.703 515,186 +0.03(+0.41%)
Dec 19, 2013 6.676 6.719 6.672 6.676 520,373 -0.01(-0.12%)
Dec 18, 2013 6.727 6.762 6.680 6.684 642,783 -0.05(-0.70%)
Dec 17, 2013 6.672 6.758 6.660 6.731 472,543 +0.05(+0.82%)
Dec 16, 2013 6.696 6.715 6.676 6.676 694,553 -0.04(-0.58%)
Dec 13, 2013 6.719 6.743 6.684 6.715 416,012 -0.00(-0.06%)
Dec 12, 2013 6.700 6.731 6.700 6.719 388,422 -0.00(-0.06%)
Dec 11, 2013 6.715 6.751 6.703 6.723 670,356 -0.00(-0.06%)
Dec 10, 2013 6.755 6.770 6.711 6.727 416,397 +0.00(+0.00%)
Dec 09, 2013 6.696 6.774 6.696 6.727 367,958 +0.02(+0.23%)
Dec 06, 2013 6.700 6.723 6.684 6.711 408,620 +0.00(+0.00%)
Dec 05, 2013 6.711 6.739 6.709 6.711 282,650 -0.03(-0.47%)
Dec 04, 2013 6.723 6.770 6.723 6.743 250,463 -0.02(-0.35%)
Dec 03, 2013 6.751 6.794 6.751 6.766 413,596 -0.01(-0.17%)
Dec 02, 2013 6.778 6.801 6.735 6.778 287,249 -0.01(-0.17%)
Nov 29, 2013 6.751 6.809 6.751 6.790 142,272 +0.02(+0.35%)
Nov 27, 2013 6.735 6.782 6.720 6.766 247,541 +0.03(+0.41%)
Nov 26, 2013 6.735 6.774 6.727 6.739 203,443 -0.01(-0.12%)
Nov 25, 2013 6.778 6.778 6.739 6.747 423,395 +0.00(+0.06%)
Nov 22, 2013 6.751 6.770 6.731 6.743 298,550 +0.00(+0.00%)
Nov 21, 2013 6.755 6.778 6.743 6.743 248,920 -0.03(-0.40%)
Nov 20, 2013 6.809 6.829 6.751 6.770 390,711 -0.03(-0.46%)
Nov 19, 2013 6.786 6.829 6.778 6.802 252,120 +0.00(+0.00%)
Nov 18, 2013 6.802 6.825 6.802 6.802 496,973 -0.00(-0.06%)
Nov 15, 2013 6.805 6.821 6.790 6.805 200,206 +0.00(+0.06%)
Nov 14, 2013 6.798 6.821 6.778 6.802 202,080 +0.00(+0.06%)
Nov 12, 2013 6.805 6.841 6.794 6.798 253,737 -0.04(-0.51%)
Nov 11, 2013 6.794 6.844 6.794 6.833 229,771 +0.02(+0.23%)
Nov 08, 2013 6.794 6.829 6.790 6.817 140,002 +0.00(+0.00%)
Nov 07, 2013 6.852 6.880 6.817 6.817 310,977 -0.04(-0.57%)
Nov 06, 2013 6.868 6.891 6.856 6.856 267,155 +0.00(+0.00%)
Nov 05, 2013 6.899 6.914 6.852 6.856 294,194 -0.02(-0.34%)
Nov 04, 2013 6.860 6.895 6.856 6.880 188,677 +0.02(+0.28%)
Nov 01, 2013 6.841 6.876 6.809 6.860 208,968 +0.03(+0.43%)
Oct 31, 2013 6.831 6.854 6.823 6.831 184,789 -0.02(-0.23%)
Oct 30, 2013 6.866 6.889 6.827 6.846 278,058 -0.01(-0.17%)
Oct 29, 2013 6.858 6.900 6.850 6.858 289,717 +0.00(+0.00%)
Oct 28, 2013 6.842 6.873 6.835 6.858 261,791 +0.00(+0.00%)
Oct 25, 2013 6.823 6.881 6.815 6.858 302,292 +0.02(+0.28%)
Oct 24, 2013 6.823 6.873 6.815 6.838 266,953 +0.01(+0.11%)
Oct 23, 2013 6.807 6.858 6.807 6.831 258,486 -0.01(-0.11%)
Oct 22, 2013 6.788 6.862 6.788 6.838 371,572 +0.05(+0.68%)
Oct 21, 2013 6.803 6.838 6.773 6.792 270,579 -0.03(-0.40%)
Oct 18, 2013 6.807 6.866 6.780 6.819 357,513 -0.01(-0.11%)
Oct 17, 2013 6.718 6.858 6.714 6.827 334,374 +0.11(+1.62%)
Oct 16, 2013 6.776 6.815 6.710 6.718 360,859 -0.02(-0.35%)
Oct 15, 2013 6.745 6.772 6.714 6.741 182,451 -0.03(-0.46%)
Oct 14, 2013 6.722 6.780 6.718 6.772 236,356 +0.01(+0.11%)
Oct 11, 2013 6.699 6.769 6.676 6.765 286,108 +0.03(+0.52%)
Oct 10, 2013 6.730 6.765 6.691 6.730 218,635 +0.02(+0.35%)
Oct 09, 2013 6.703 6.730 6.679 6.707 204,336 +0.01(+0.12%)
Oct 08, 2013 6.745 6.784 6.676 6.699 296,672 -0.06(-0.92%)
Oct 07, 2013 6.741 6.780 6.722 6.761 187,288 +0.00(+0.00%)
Oct 04, 2013 6.796 6.819 6.726 6.761 274,689 -0.07(-1.02%)
Oct 03, 2013 6.757 6.846 6.699 6.831 221,439 +0.07(+1.09%)
Oct 02, 2013 6.792 6.831 6.738 6.757 319,903 -0.07(-0.97%)
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.