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 )

11.91 -0.07 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 6.874 6.928 6.874 6.912 303,597 +0.03(+0.50%)
Nov 29, 2012 6.870 6.904 6.870 6.877 303,447 +0.01(+0.17%)
Nov 28, 2012 6.843 6.897 6.843 6.866 392,549 -0.02(-0.28%)
Nov 27, 2012 6.816 6.904 6.816 6.885 379,987 +0.04(+0.56%)
Nov 26, 2012 6.847 6.901 6.820 6.847 443,572 -0.05(-0.78%)
Nov 23, 2012 6.920 6.924 6.850 6.901 116,165 +0.04(+0.56%)
Nov 21, 2012 6.804 6.874 6.762 6.862 838,445 -0.10(-1.50%)
Nov 20, 2012 7.013 7.024 6.943 6.966 300,014 -0.02(-0.22%)
Nov 19, 2012 6.962 7.036 6.946 6.982 301,771 +0.07(+1.01%)
Nov 16, 2012 6.831 6.943 6.743 6.912 519,322 +0.10(+1.53%)
Nov 15, 2012 6.812 6.854 6.495 6.808 1,017,563 +0.05(+0.80%)
Nov 14, 2012 6.939 6.980 6.739 6.754 544,818 -0.20(-2.94%)
Nov 13, 2012 7.020 7.055 6.955 6.959 355,722 -0.08(-1.10%)
Nov 12, 2012 7.078 7.078 6.997 7.036 296,112 -0.02(-0.22%)
Nov 09, 2012 7.121 7.132 7.016 7.051 232,885 -0.07(-0.98%)
Nov 08, 2012 7.171 7.198 7.105 7.121 241,984 -0.04(-0.59%)
Nov 07, 2012 7.194 7.194 7.086 7.163 207,199 -0.02(-0.32%)
Nov 06, 2012 7.198 7.217 7.175 7.186 130,043 -0.01(-0.16%)
Nov 05, 2012 7.213 7.213 7.163 7.198 149,460 +0.00(+0.00%)
Nov 02, 2012 7.221 7.221 7.160 7.198 140,451 -0.01(-0.16%)
Nov 01, 2012 7.221 7.221 7.159 7.209 205,114 -0.04(-0.53%)
Oct 31, 2012 7.186 7.287 7.124 7.248 463,977 +0.08(+1.19%)
Oct 26, 2012 7.186 7.163 7.163 7.163 475,719 -0.00(-0.05%)
Oct 25, 2012 7.267 7.267 7.117 7.167 564,938 -0.05(-0.75%)
Oct 24, 2012 7.275 7.294 7.221 7.221 314,384 -0.04(-0.53%)
Oct 23, 2012 7.256 7.283 7.217 7.260 338,683 +0.02(+0.30%)
Oct 19, 2012 7.294 7.294 7.236 7.238 216,418 -0.05(-0.72%)
Oct 18, 2012 7.279 7.321 7.260 7.290 281,415 +0.00(+0.05%)
Oct 17, 2012 7.279 7.302 7.260 7.287 247,190 +0.04(+0.53%)
Oct 16, 2012 7.287 7.302 7.217 7.248 395,438 +0.00(+0.00%)
Oct 15, 2012 7.248 7.267 7.190 7.248 185,383 +0.02(+0.27%)
Oct 12, 2012 7.225 7.252 7.186 7.229 265,092 +0.02(+0.32%)
Oct 11, 2012 7.209 7.240 7.148 7.206 260,731 +0.04(+0.54%)
Oct 10, 2012 7.256 7.256 7.132 7.167 303,261 -0.09(-1.28%)
Oct 09, 2012 7.252 7.260 7.209 7.260 292,324 +0.04(+0.59%)
Oct 08, 2012 7.213 7.260 7.176 7.217 239,855 +0.03(+0.48%)
Oct 05, 2012 7.217 7.225 7.159 7.182 152,616 -0.01(-0.16%)
Oct 04, 2012 7.198 7.206 7.155 7.194 200,250 +0.04(+0.54%)
Oct 03, 2012 7.179 7.192 7.140 7.155 276,391 -0.03(-0.38%)
Oct 02, 2012 7.182 7.232 7.179 7.182 164,846 -0.02(-0.21%)
Oct 01, 2012 7.221 7.248 7.194 7.198 250,374 -0.03(-0.48%)
Sep 28, 2012 7.206 7.252 7.198 7.233 349,892 +0.03(+0.37%)
Sep 27, 2012 7.217 7.233 7.182 7.206 160,003 +0.02(+0.32%)
Sep 26, 2012 7.256 7.256 7.171 7.182 245,449 -0.05(-0.75%)
Sep 25, 2012 7.271 7.271 7.236 7.236 462,772 -0.01(-0.11%)
Sep 24, 2012 7.275 7.283 7.217 7.244 403,169 -0.01(-0.11%)
Sep 21, 2012 7.256 7.294 7.213 7.252 444,152 +0.04(+0.59%)
Sep 20, 2012 7.206 7.250 7.186 7.209 319,817 -0.05(-0.64%)
Sep 19, 2012 7.294 7.314 7.252 7.256 455,607 -0.02(-0.27%)
Sep 18, 2012 7.287 7.302 7.263 7.275 319,136 -0.02(-0.21%)
Sep 17, 2012 7.302 7.310 7.267 7.290 282,618 +0.03(+0.37%)
Sep 14, 2012 7.221 7.275 7.209 7.263 344,666 +0.05(+0.75%)
Sep 13, 2012 7.155 7.225 7.132 7.209 325,285 +0.06(+0.81%)
Sep 12, 2012 7.148 7.155 7.109 7.152 186,691 +0.02(+0.27%)
Sep 11, 2012 7.070 7.132 7.055 7.132 215,154 +0.08(+1.15%)
Sep 10, 2012 7.040 7.064 7.036 7.051 144,280 +0.00(+0.05%)
Sep 07, 2012 7.082 7.082 7.032 7.047 153,492 +0.00(+0.00%)
Sep 06, 2012 7.078 7.078 7.024 7.047 194,925 +0.02(+0.33%)
Sep 05, 2012 7.078 7.078 7.024 7.024 260,327 -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.