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 (%)
Aug 30, 2013 6.517 6.548 6.509 6.532 186,272 +0.00(+0.00%)
Aug 29, 2013 6.471 6.548 6.471 6.532 231,372 +0.01(+0.18%)
Aug 28, 2013 6.505 6.570 6.475 6.521 342,735 -0.01(-0.12%)
Aug 27, 2013 6.490 6.567 6.490 6.528 492,492 -0.03(-0.47%)
Aug 26, 2013 6.567 6.597 6.525 6.559 254,914 +0.00(+0.06%)
Aug 23, 2013 6.521 6.586 6.513 6.555 173,757 +0.02(+0.23%)
Aug 22, 2013 6.475 6.582 6.467 6.540 269,397 +0.04(+0.65%)
Aug 21, 2013 6.464 6.514 6.418 6.498 385,757 -0.01(-0.18%)
Aug 20, 2013 6.475 6.555 6.475 6.509 324,232 +0.03(+0.50%)
Aug 19, 2013 6.467 6.544 6.464 6.477 372,582 +0.01(+0.09%)
Aug 16, 2013 6.536 6.563 6.460 6.471 605,162 -0.03(-0.41%)
Aug 15, 2013 6.574 6.605 6.475 6.498 460,790 -0.07(-1.05%)
Aug 14, 2013 6.639 6.658 6.567 6.567 279,306 -0.05(-0.69%)
Aug 13, 2013 6.681 6.681 6.609 6.612 287,182 -0.07(-1.09%)
Aug 12, 2013 6.643 6.693 6.643 6.685 171,392 +0.04(+0.63%)
Aug 09, 2013 6.563 6.674 6.563 6.643 188,834 +0.06(+0.87%)
Aug 08, 2013 6.631 6.689 6.563 6.586 217,023 -0.06(-0.98%)
Aug 07, 2013 6.616 6.693 6.586 6.651 168,032 -0.01(-0.17%)
Aug 06, 2013 6.662 6.693 6.570 6.662 274,845 -0.02(-0.34%)
Aug 05, 2013 6.727 6.746 6.662 6.685 303,901 -0.10(-1.46%)
Aug 02, 2013 6.693 6.834 6.693 6.784 286,954 +0.10(+1.48%)
Aug 01, 2013 6.746 6.773 6.651 6.685 669,747 -0.05(-0.68%)
Jul 31, 2013 6.715 6.757 6.712 6.731 380,699 +0.00(+0.00%)
Jul 30, 2013 6.704 6.731 6.647 6.731 206,797 +0.09(+1.32%)
Jul 29, 2013 6.673 6.708 6.605 6.643 338,806 -0.04(-0.63%)
Jul 26, 2013 6.719 6.738 6.651 6.685 299,364 -0.06(-0.90%)
Jul 25, 2013 6.746 6.765 6.719 6.746 172,948 +0.02(+0.23%)
Jul 24, 2013 6.777 6.803 6.719 6.731 214,902 -0.06(-0.90%)
Jul 23, 2013 6.777 6.811 6.708 6.792 279,198 +0.06(+0.91%)
Jul 22, 2013 6.685 6.742 6.654 6.731 173,603 +0.08(+1.15%)
Jul 19, 2013 6.735 6.757 6.641 6.654 244,914 -0.11(-1.58%)
Jul 18, 2013 6.727 6.777 6.700 6.761 295,595 +0.05(+0.74%)
Jul 17, 2013 6.624 6.742 6.624 6.711 335,045 +0.08(+1.15%)
Jul 16, 2013 6.731 6.731 6.620 6.635 371,231 -0.06(-0.91%)
Jul 15, 2013 6.681 6.719 6.647 6.696 351,091 +0.10(+1.50%)
Jul 12, 2013 6.738 6.738 6.586 6.597 290,920 -0.15(-2.21%)
Jul 11, 2013 6.612 6.746 6.612 6.746 408,189 +0.18(+2.73%)
Jul 10, 2013 6.551 6.586 6.517 6.567 179,957 +0.03(+0.47%)
Jul 09, 2013 6.433 6.570 6.471 6.536 380,589 +0.06(+1.00%)
Jul 08, 2013 6.399 6.528 6.399 6.471 445,564 +0.05(+0.83%)
Jul 05, 2013 6.578 6.578 6.417 6.418 260,255 -0.16(-2.44%)
Jul 03, 2013 6.505 6.578 6.505 6.578 176,073 +0.03(+0.53%)
Jul 02, 2013 6.696 6.708 6.536 6.544 292,423 -0.14(-2.06%)
Jul 01, 2013 6.719 6.788 6.666 6.681 306,337 -0.02(-0.34%)
Jun 28, 2013 6.757 6.815 6.670 6.704 247,824 +0.02(+0.34%)
Jun 26, 2013 6.597 6.704 6.597 6.681 489,585 +0.13(+1.98%)
Jun 25, 2013 6.418 6.551 6.380 6.551 454,019 +0.14(+2.20%)
Jun 24, 2013 6.559 6.593 6.357 6.410 1,017,970 -0.21(-3.17%)
Jun 21, 2013 6.658 6.658 6.559 6.620 347,861 +0.00(+0.06%)
Jun 20, 2013 6.681 6.685 6.567 6.616 789,832 -0.09(-1.37%)
Jun 19, 2013 6.738 6.807 6.681 6.708 531,054 -0.05(-0.68%)
Jun 18, 2013 6.761 6.761 6.712 6.754 619,935 +0.05(+0.80%)
Jun 17, 2013 6.796 6.868 6.685 6.700 679,849 -0.03(-0.45%)
Jun 14, 2013 6.731 6.788 6.704 6.731 302,460 -0.01(-0.17%)
Jun 13, 2013 6.715 6.754 6.628 6.742 395,692 +0.05(+0.77%)
Jun 12, 2013 6.750 6.784 6.681 6.691 380,893 -0.06(-0.93%)
Jun 11, 2013 6.742 6.857 6.731 6.754 365,379 -0.07(-1.06%)
Jun 10, 2013 6.861 6.872 6.819 6.826 652,124 -0.02(-0.33%)
Jun 07, 2013 6.819 6.868 6.807 6.849 359,727 +0.01(+0.17%)
Jun 06, 2013 6.845 6.864 6.777 6.838 519,052 -0.03(-0.44%)
Jun 05, 2013 6.830 6.891 6.819 6.868 315,072 +0.00(+0.06%)
Jun 04, 2013 6.864 6.906 6.838 6.864 558,863 -0.01(-0.11%)
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.