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 )

12.09 -0.05 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
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.