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 )

12.14 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 6.870 6.939 6.752 6.752 639,186 -0.10(-1.40%)
Jun 28, 2012 6.786 6.855 6.786 6.848 161,106 +0.06(+0.90%)
Jun 27, 2012 6.760 6.828 6.746 6.786 241,583 +0.01(+0.17%)
Jun 26, 2012 6.687 6.886 6.629 6.775 683,550 +0.07(+1.08%)
Jun 25, 2012 6.733 6.733 6.683 6.702 201,208 -0.08(-1.13%)
Jun 22, 2012 6.714 6.794 6.714 6.779 242,927 +0.06(+0.91%)
Jun 21, 2012 6.786 6.786 6.694 6.717 291,737 -0.07(-0.96%)
Jun 20, 2012 6.763 6.813 6.714 6.782 248,474 +0.03(+0.45%)
Jun 19, 2012 6.691 6.760 6.675 6.752 327,359 +0.08(+1.20%)
Jun 18, 2012 6.668 6.710 6.622 6.672 284,164 +0.03(+0.46%)
Jun 15, 2012 6.675 6.706 6.614 6.641 324,643 -0.01(-0.12%)
Jun 14, 2012 6.591 6.663 6.591 6.649 155,499 +0.05(+0.75%)
Jun 13, 2012 6.561 6.626 6.561 6.599 211,618 +0.01(+0.12%)
Jun 12, 2012 6.587 6.612 6.554 6.591 167,346 +0.02(+0.23%)
Jun 11, 2012 6.626 6.626 6.557 6.576 219,857 -0.00(-0.06%)
Jun 08, 2012 6.503 6.587 6.473 6.580 214,493 +0.13(+1.96%)
Jun 07, 2012 6.519 6.561 6.453 6.453 177,799 -0.06(-0.94%)
Jun 06, 2012 6.476 6.534 6.431 6.515 269,826 +0.05(+0.77%)
Jun 05, 2012 6.499 6.534 6.419 6.465 396,353 -0.02(-0.24%)
Jun 04, 2012 6.561 6.579 6.480 6.480 287,387 -0.10(-1.51%)
Jun 01, 2012 6.576 6.614 6.519 6.580 325,741 -0.08(-1.21%)
May 31, 2012 6.679 6.955 6.660 6.660 402,431 -0.01(-0.17%)
May 30, 2012 6.679 6.679 6.655 6.672 181,459 -0.06(-0.85%)
May 29, 2012 6.675 6.729 6.649 6.729 217,513 +0.09(+1.32%)
May 25, 2012 6.641 6.691 6.564 6.641 270,309 +0.00(+0.06%)
May 24, 2012 6.660 6.672 6.561 6.637 423,848 +0.00(+0.06%)
May 23, 2012 6.618 6.641 6.584 6.633 202,421 +0.00(+0.00%)
May 22, 2012 6.668 6.671 6.610 6.633 181,707 -0.02(-0.29%)
May 21, 2012 6.580 6.664 6.541 6.652 207,595 +0.10(+1.52%)
May 18, 2012 6.580 6.637 6.526 6.553 339,766 -0.04(-0.58%)
May 17, 2012 6.714 6.729 6.572 6.591 497,134 -0.13(-1.99%)
May 16, 2012 6.775 6.813 6.721 6.725 412,456 +0.00(+0.06%)
May 15, 2012 6.825 6.836 6.706 6.721 462,416 -0.08(-1.24%)
May 14, 2012 6.878 6.878 6.798 6.805 278,016 -0.07(-1.06%)
May 11, 2012 6.855 6.897 6.846 6.878 146,067 +0.02(+0.33%)
May 10, 2012 6.893 6.893 6.849 6.855 238,258 -0.02(-0.22%)
May 09, 2012 6.867 6.870 6.794 6.870 203,070 -0.00(-0.06%)
May 08, 2012 6.867 6.874 6.817 6.874 199,321 +0.00(+0.06%)
May 07, 2012 6.848 6.882 6.832 6.870 185,657 +0.02(+0.22%)
May 04, 2012 6.863 6.874 6.840 6.855 125,118 -0.02(-0.22%)
May 03, 2012 6.920 6.924 6.851 6.870 328,258 -0.03(-0.50%)
May 02, 2012 6.909 6.924 6.901 6.905 198,613 -0.01(-0.11%)
May 01, 2012 6.932 6.939 6.878 6.913 259,299 -0.05(-0.71%)
Apr 30, 2012 6.924 6.962 6.924 6.962 352,747 +0.02(+0.24%)
Apr 27, 2012 6.943 6.947 6.905 6.946 272,824 -0.00(-0.02%)
Apr 26, 2012 6.890 6.955 6.886 6.947 422,679 +0.03(+0.39%)
Apr 25, 2012 6.936 6.936 6.832 6.920 418,580 +0.03(+0.39%)
Apr 24, 2012 6.897 6.905 6.848 6.893 286,033 +0.02(+0.22%)
Apr 23, 2012 6.855 6.878 6.821 6.878 213,738 +0.02(+0.22%)
Apr 20, 2012 6.916 6.916 6.851 6.863 294,192 -0.06(-0.88%)
Apr 19, 2012 6.920 6.955 6.905 6.924 297,004 +0.02(+0.22%)
Apr 18, 2012 6.905 6.924 6.874 6.909 304,256 +0.00(+0.06%)
Apr 17, 2012 6.905 6.909 6.870 6.905 309,183 +0.00(+0.06%)
Apr 16, 2012 6.890 6.901 6.863 6.901 253,017 +0.04(+0.56%)
Apr 13, 2012 6.878 6.886 6.836 6.863 192,148 -0.01(-0.17%)
Apr 12, 2012 6.855 6.893 6.837 6.874 291,959 +0.04(+0.56%)
Apr 11, 2012 6.779 6.886 6.748 6.836 393,237 +0.07(+1.07%)
Apr 10, 2012 6.886 6.901 6.737 6.763 387,279 -0.10(-1.45%)
Apr 09, 2012 6.928 6.928 6.809 6.863 234,896 -0.04(-0.61%)
Apr 05, 2012 6.932 6.932 6.905 6.905 208,630 -0.02(-0.22%)
Apr 04, 2012 6.924 6.955 6.901 6.920 219,836 -0.01(-0.11%)
Apr 03, 2012 6.978 6.978 6.901 6.928 303,702 -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.