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 )

12.02 +0.05 (+0.46%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 4, 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 (%)
Nov 30, 2012 6.813 6.867 6.813 6.851 306,295 +0.03(+0.51%)
Nov 29, 2012 6.809 6.844 6.809 6.817 306,143 +0.01(+0.17%)
Nov 28, 2012 6.782 6.836 6.782 6.805 396,036 -0.02(-0.28%)
Nov 27, 2012 6.756 6.844 6.756 6.825 383,363 +0.04(+0.56%)
Nov 26, 2012 6.786 6.840 6.760 6.786 447,513 -0.05(-0.78%)
Nov 23, 2012 6.859 6.863 6.790 6.840 117,197 +0.04(+0.56%)
Nov 21, 2012 6.744 6.813 6.702 6.802 845,895 -0.10(-1.50%)
Nov 20, 2012 6.951 6.962 6.882 6.905 302,680 -0.02(-0.22%)
Nov 19, 2012 6.901 6.974 6.885 6.920 304,452 +0.07(+1.01%)
Nov 16, 2012 6.771 6.882 6.683 6.851 523,936 +0.10(+1.53%)
Nov 15, 2012 6.752 6.794 6.438 6.748 1,026,604 +0.05(+0.80%)
Nov 14, 2012 6.878 6.919 6.679 6.694 549,659 -0.20(-2.94%)
Nov 13, 2012 6.958 6.993 6.893 6.897 358,882 -0.08(-1.10%)
Nov 12, 2012 7.016 7.016 6.936 6.974 298,743 -0.02(-0.22%)
Nov 09, 2012 7.058 7.069 6.955 6.989 234,954 -0.07(-0.98%)
Nov 08, 2012 7.108 7.134 7.043 7.058 244,134 -0.04(-0.59%)
Nov 07, 2012 7.131 7.131 7.023 7.100 209,040 -0.02(-0.32%)
Nov 06, 2012 7.134 7.154 7.111 7.123 131,198 -0.01(-0.16%)
Nov 05, 2012 7.150 7.150 7.100 7.134 150,788 +0.00(+0.00%)
Nov 02, 2012 7.157 7.157 7.097 7.134 141,699 -0.01(-0.16%)
Nov 01, 2012 7.157 7.157 7.096 7.146 206,936 -0.04(-0.53%)
Oct 31, 2012 7.123 7.222 7.062 7.184 468,099 +0.08(+1.19%)
Oct 26, 2012 7.123 7.100 7.100 7.100 479,946 -0.00(-0.05%)
Oct 25, 2012 7.203 7.203 7.054 7.104 569,957 -0.05(-0.75%)
Oct 24, 2012 7.211 7.230 7.157 7.157 317,177 -0.04(-0.53%)
Oct 23, 2012 7.192 7.219 7.154 7.196 341,692 +0.02(+0.30%)
Oct 19, 2012 7.230 7.230 7.173 7.174 218,341 -0.05(-0.72%)
Oct 18, 2012 7.215 7.257 7.196 7.226 283,916 +0.00(+0.05%)
Oct 17, 2012 7.215 7.238 7.196 7.222 249,386 +0.04(+0.53%)
Oct 16, 2012 7.222 7.238 7.154 7.184 398,951 +0.00(+0.00%)
Oct 15, 2012 7.184 7.203 7.127 7.184 187,030 +0.02(+0.27%)
Oct 12, 2012 7.161 7.188 7.123 7.165 267,447 +0.02(+0.32%)
Oct 11, 2012 7.146 7.176 7.085 7.142 263,047 +0.04(+0.54%)
Oct 10, 2012 7.192 7.192 7.069 7.104 305,955 -0.09(-1.28%)
Oct 09, 2012 7.188 7.196 7.146 7.196 294,921 +0.04(+0.59%)
Oct 08, 2012 7.150 7.196 7.113 7.154 241,986 +0.03(+0.48%)
Oct 05, 2012 7.154 7.161 7.096 7.119 153,972 -0.01(-0.16%)
Oct 04, 2012 7.134 7.142 7.092 7.131 202,029 +0.04(+0.54%)
Oct 03, 2012 7.115 7.129 7.077 7.092 278,847 -0.03(-0.38%)
Oct 02, 2012 7.119 7.169 7.115 7.119 166,310 -0.02(-0.21%)
Oct 01, 2012 7.157 7.184 7.131 7.134 252,599 -0.03(-0.48%)
Sep 28, 2012 7.142 7.188 7.134 7.169 353,001 +0.03(+0.37%)
Sep 27, 2012 7.154 7.169 7.119 7.142 161,425 +0.02(+0.32%)
Sep 26, 2012 7.192 7.192 7.108 7.119 247,629 -0.05(-0.75%)
Sep 25, 2012 7.207 7.207 7.173 7.173 466,883 -0.01(-0.11%)
Sep 24, 2012 7.211 7.219 7.154 7.180 406,752 -0.01(-0.11%)
Sep 21, 2012 7.192 7.230 7.150 7.188 448,099 +0.04(+0.59%)
Sep 20, 2012 7.142 7.186 7.123 7.146 322,659 -0.05(-0.64%)
Sep 19, 2012 7.230 7.249 7.188 7.192 459,656 -0.02(-0.27%)
Sep 18, 2012 7.222 7.238 7.199 7.211 321,972 -0.02(-0.21%)
Sep 17, 2012 7.238 7.245 7.203 7.226 285,129 +0.03(+0.37%)
Sep 14, 2012 7.157 7.211 7.146 7.199 347,728 +0.05(+0.75%)
Sep 13, 2012 7.092 7.161 7.069 7.146 328,175 +0.06(+0.81%)
Sep 12, 2012 7.085 7.092 7.046 7.089 188,350 +0.02(+0.27%)
Sep 11, 2012 7.008 7.069 6.993 7.069 217,066 +0.08(+1.15%)
Sep 10, 2012 6.978 7.002 6.974 6.989 145,562 +0.00(+0.05%)
Sep 07, 2012 7.020 7.020 6.970 6.985 154,855 +0.00(+0.00%)
Sep 06, 2012 7.016 7.016 6.962 6.985 196,657 +0.02(+0.33%)
Sep 05, 2012 7.016 7.016 6.962 6.962 262,640 -0.05(-0.71%)
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.