Skip to main content

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

12.15 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 7.050 7.073 6.958 6.962 356,232 -0.07(-1.03%)
May 30, 2013 7.108 7.138 7.024 7.035 318,769 -0.04(-0.59%)
May 29, 2013 7.165 7.165 7.020 7.077 496,710 -0.09(-1.23%)
May 28, 2013 7.219 7.219 7.146 7.165 253,846 -0.01(-0.11%)
May 24, 2013 7.211 7.211 7.154 7.173 268,014 -0.03(-0.42%)
May 23, 2013 7.176 7.230 7.146 7.203 458,126 -0.02(-0.26%)
May 22, 2013 7.291 7.295 7.196 7.222 365,331 -0.07(-1.00%)
May 21, 2013 7.230 7.307 7.230 7.295 289,110 +0.05(+0.63%)
May 20, 2013 7.280 7.284 7.234 7.249 182,910 -0.02(-0.26%)
May 17, 2013 7.310 7.310 7.230 7.268 303,911 -0.00(-0.05%)
May 16, 2013 7.268 7.310 7.219 7.272 362,155 +0.03(+0.40%)
May 15, 2013 7.295 7.322 7.234 7.243 336,004 -0.04(-0.55%)
May 13, 2013 7.330 7.330 7.249 7.284 327,770 -0.04(-0.57%)
May 10, 2013 7.314 7.341 7.291 7.326 219,546 +0.01(+0.10%)
May 09, 2013 7.345 7.345 7.287 7.318 230,154 -0.02(-0.31%)
May 08, 2013 7.345 7.367 7.314 7.341 176,539 +0.01(+0.16%)
May 07, 2013 7.287 7.330 7.265 7.330 237,351 +0.08(+1.11%)
May 06, 2013 7.314 7.330 7.249 7.249 270,793 -0.08(-1.10%)
May 03, 2013 7.364 7.356 7.303 7.330 135,616 -0.02(-0.21%)
May 02, 2013 7.345 7.349 7.310 7.345 174,644 +0.02(+0.31%)
May 01, 2013 7.310 7.322 7.268 7.322 224,487 +0.00(+0.05%)
Apr 30, 2013 7.287 7.360 7.287 7.318 256,875 +0.01(+0.16%)
Apr 29, 2013 7.330 7.330 7.287 7.307 122,856 +0.00(+0.05%)
Apr 26, 2013 7.276 7.310 7.246 7.303 151,431 +0.01(+0.16%)
Apr 25, 2013 7.268 7.310 7.253 7.291 257,505 +0.02(+0.32%)
Apr 24, 2013 7.226 7.268 7.203 7.268 243,112 +0.05(+0.64%)
Apr 23, 2013 7.230 7.245 7.199 7.222 179,773 +0.03(+0.48%)
Apr 22, 2013 7.253 7.253 7.169 7.188 284,679 -0.00(-0.05%)
Apr 19, 2013 7.192 7.257 7.192 7.192 175,172 -0.02(-0.21%)
Apr 18, 2013 7.238 7.238 7.180 7.207 178,709 -0.02(-0.26%)
Apr 17, 2013 7.257 7.261 7.177 7.226 245,282 -0.03(-0.42%)
Apr 16, 2013 7.268 7.299 7.222 7.257 306,258 +0.03(+0.37%)
Apr 15, 2013 7.326 7.326 7.203 7.230 338,072 -0.09(-1.20%)
Apr 12, 2013 7.253 7.318 7.253 7.318 177,342 +0.02(+0.26%)
Apr 11, 2013 7.249 7.303 7.226 7.299 219,139 +0.05(+0.69%)
Apr 10, 2013 7.226 7.264 7.207 7.249 349,765 +0.01(+0.11%)
Apr 09, 2013 7.276 7.276 7.222 7.242 257,294 -0.02(-0.21%)
Apr 08, 2013 7.203 7.284 7.203 7.257 152,586 +0.03(+0.42%)
Apr 05, 2013 7.154 7.234 7.134 7.226 355,672 -0.00(-0.00%)
Apr 04, 2013 7.192 7.245 7.176 7.226 212,828 +0.03(+0.48%)
Apr 03, 2013 7.180 7.245 7.150 7.192 325,179 -0.02(-0.27%)
Apr 02, 2013 7.257 7.276 7.207 7.211 178,646 -0.02(-0.32%)
Apr 01, 2013 7.230 7.280 7.208 7.234 130,411 -0.03(-0.37%)
Mar 28, 2013 7.287 7.310 7.261 7.261 316,694 -0.03(-0.37%)
Mar 27, 2013 7.291 7.305 7.238 7.287 164,209 -0.00(-0.05%)
Mar 26, 2013 7.249 7.314 7.245 7.291 223,034 +0.04(+0.53%)
Mar 25, 2013 7.261 7.272 7.211 7.253 363,504 -0.01(-0.11%)
Mar 22, 2013 7.238 7.268 7.219 7.261 247,948 +0.01(+0.16%)
Mar 21, 2013 7.222 7.268 7.180 7.249 312,903 +0.05(+0.69%)
Mar 20, 2013 7.215 7.261 7.184 7.199 216,647 -0.03(-0.42%)
Mar 19, 2013 7.268 7.322 7.211 7.230 253,613 -0.05(-0.74%)
Mar 18, 2013 7.192 7.284 7.192 7.284 293,530 +0.08(+1.06%)
Mar 15, 2013 7.314 7.345 7.173 7.207 678,991 -0.08(-1.15%)
Mar 14, 2013 7.280 7.310 7.242 7.291 268,249 -0.02(-0.21%)
Mar 13, 2013 7.326 7.345 7.280 7.307 284,993 +0.01(+0.16%)
Mar 12, 2013 7.287 7.330 7.242 7.295 544,794 +0.02(+0.26%)
Mar 11, 2013 7.192 7.284 7.180 7.276 309,027 +0.06(+0.79%)
Mar 08, 2013 7.226 7.230 7.188 7.219 198,017 +0.01(+0.16%)
Mar 07, 2013 7.192 7.268 7.192 7.207 251,002 -0.00(-0.05%)
Mar 06, 2013 7.261 7.264 7.127 7.211 436,667 -0.01(-0.11%)
Mar 05, 2013 7.330 7.330 7.203 7.219 228,594 -0.08(-1.05%)
Mar 04, 2013 7.249 7.295 7.211 7.295 391,444 +0.05(+0.74%)
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.