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 )

12.22 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 19, 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 (%)
Jun 29, 2012 6.857 6.926 6.739 6.739 640,405 -0.10(-1.40%)
Jun 28, 2012 6.773 6.842 6.773 6.834 161,413 +0.06(+0.90%)
Jun 27, 2012 6.747 6.815 6.733 6.773 242,044 +0.01(+0.17%)
Jun 26, 2012 6.674 6.873 6.617 6.762 684,853 +0.07(+1.08%)
Jun 25, 2012 6.720 6.720 6.670 6.689 201,592 -0.08(-1.13%)
Jun 22, 2012 6.701 6.781 6.701 6.766 243,390 +0.06(+0.91%)
Jun 21, 2012 6.773 6.773 6.682 6.705 292,293 -0.06(-0.96%)
Jun 20, 2012 6.750 6.800 6.701 6.770 248,948 +0.03(+0.45%)
Jun 19, 2012 6.678 6.747 6.663 6.739 327,984 +0.08(+1.20%)
Jun 18, 2012 6.655 6.697 6.609 6.659 284,706 +0.03(+0.46%)
Jun 15, 2012 6.663 6.693 6.602 6.628 325,262 -0.01(-0.11%)
Jun 14, 2012 6.579 6.651 6.579 6.636 155,795 +0.05(+0.75%)
Jun 13, 2012 6.548 6.613 6.548 6.586 212,021 +0.01(+0.12%)
Jun 12, 2012 6.575 6.600 6.541 6.579 167,665 +0.02(+0.23%)
Jun 11, 2012 6.613 6.613 6.544 6.563 220,277 -0.00(-0.06%)
Jun 08, 2012 6.491 6.575 6.460 6.567 214,902 +0.13(+1.96%)
Jun 07, 2012 6.506 6.548 6.441 6.441 178,138 -0.06(-0.94%)
Jun 06, 2012 6.464 6.521 6.418 6.502 270,340 +0.05(+0.77%)
Jun 05, 2012 6.487 6.521 6.407 6.453 397,109 -0.02(-0.24%)
Jun 04, 2012 6.548 6.567 6.468 6.468 287,935 -0.10(-1.51%)
Jun 01, 2012 6.563 6.602 6.506 6.567 326,362 -0.08(-1.21%)
May 31, 2012 6.666 6.941 6.647 6.647 403,198 -0.01(-0.17%)
May 30, 2012 6.666 6.666 6.642 6.659 181,805 -0.06(-0.85%)
May 29, 2012 6.663 6.716 6.636 6.716 217,927 +0.09(+1.32%)
May 25, 2012 6.628 6.678 6.552 6.628 270,825 +0.00(+0.06%)
May 24, 2012 6.647 6.659 6.548 6.624 424,656 +0.00(+0.06%)
May 23, 2012 6.605 6.628 6.571 6.621 202,808 +0.00(+0.00%)
May 22, 2012 6.655 6.659 6.598 6.621 182,054 -0.02(-0.29%)
May 21, 2012 6.567 6.651 6.529 6.640 207,991 +0.10(+1.52%)
May 18, 2012 6.567 6.624 6.514 6.540 340,414 -0.04(-0.58%)
May 17, 2012 6.701 6.716 6.560 6.579 498,082 -0.13(-1.99%)
May 16, 2012 6.762 6.800 6.708 6.712 413,242 +0.00(+0.06%)
May 15, 2012 6.812 6.823 6.693 6.708 463,298 -0.08(-1.24%)
May 14, 2012 6.865 6.865 6.785 6.792 278,546 -0.07(-1.06%)
May 11, 2012 6.842 6.884 6.832 6.865 146,346 +0.02(+0.33%)
May 10, 2012 6.880 6.880 6.836 6.842 238,712 -0.02(-0.22%)
May 09, 2012 6.854 6.857 6.781 6.857 203,457 -0.00(-0.06%)
May 08, 2012 6.854 6.861 6.804 6.861 199,701 +0.00(+0.06%)
May 07, 2012 6.834 6.869 6.819 6.857 186,011 +0.02(+0.22%)
May 04, 2012 6.850 6.861 6.827 6.842 125,356 -0.02(-0.22%)
May 03, 2012 6.907 6.911 6.838 6.857 328,885 -0.03(-0.50%)
May 02, 2012 6.896 6.911 6.888 6.892 198,992 -0.01(-0.11%)
May 01, 2012 6.918 6.926 6.865 6.899 259,793 -0.05(-0.71%)
Apr 30, 2012 6.911 6.949 6.911 6.949 353,420 +0.02(+0.24%)
Apr 27, 2012 6.930 6.934 6.892 6.932 273,344 -0.00(-0.02%)
Apr 26, 2012 6.876 6.941 6.873 6.934 423,486 +0.03(+0.39%)
Apr 25, 2012 6.922 6.922 6.819 6.907 419,379 +0.03(+0.39%)
Apr 24, 2012 6.884 6.892 6.834 6.880 286,579 +0.02(+0.22%)
Apr 23, 2012 6.842 6.865 6.808 6.865 214,146 +0.02(+0.22%)
Apr 20, 2012 6.903 6.903 6.838 6.850 294,753 -0.06(-0.88%)
Apr 19, 2012 6.907 6.941 6.892 6.911 297,571 +0.02(+0.22%)
Apr 18, 2012 6.892 6.911 6.861 6.896 304,836 +0.00(+0.06%)
Apr 17, 2012 6.892 6.896 6.857 6.892 309,773 +0.00(+0.06%)
Apr 16, 2012 6.876 6.888 6.850 6.888 253,500 +0.04(+0.56%)
Apr 13, 2012 6.865 6.873 6.823 6.850 192,515 -0.01(-0.17%)
Apr 12, 2012 6.842 6.880 6.824 6.861 292,516 +0.04(+0.56%)
Apr 11, 2012 6.766 6.873 6.735 6.823 393,987 +0.07(+1.07%)
Apr 10, 2012 6.873 6.888 6.724 6.750 388,018 -0.10(-1.45%)
Apr 09, 2012 6.915 6.915 6.796 6.850 235,344 -0.04(-0.61%)
Apr 05, 2012 6.918 6.918 6.892 6.892 209,028 -0.02(-0.22%)
Apr 04, 2012 6.911 6.941 6.888 6.907 220,256 -0.01(-0.11%)
Apr 03, 2012 6.964 6.964 6.888 6.915 304,281 -0.01(-0.17%)
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.