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 (%)
Feb 28, 2013 7.234 7.250 7.200 7.250 286,027 +0.01(+0.16%)
Feb 27, 2013 7.250 7.250 7.196 7.238 381,200 +0.03(+0.37%)
Feb 26, 2013 7.192 7.241 7.173 7.212 542,309 -0.01(-0.11%)
Feb 22, 2013 7.200 7.223 7.186 7.219 257,338 +0.05(+0.64%)
Feb 21, 2013 7.238 7.238 7.166 7.173 330,721 -0.04(-0.53%)
Feb 20, 2013 7.250 7.250 7.185 7.212 463,669 -0.02(-0.21%)
Feb 19, 2013 7.215 7.238 7.173 7.227 353,715 +0.05(+0.64%)
Feb 15, 2013 7.250 7.258 7.154 7.181 269,123 -0.03(-0.42%)
Feb 14, 2013 7.177 7.238 7.173 7.212 258,875 +0.00(+0.00%)
Feb 13, 2013 7.277 7.277 7.173 7.212 198,063 -0.02(-0.32%)
Feb 12, 2013 7.223 7.250 7.189 7.235 299,909 +0.05(+0.64%)
Feb 11, 2013 7.173 7.208 7.173 7.189 179,401 -0.01(-0.16%)
Feb 08, 2013 7.185 7.242 7.144 7.200 414,654 +0.06(+0.80%)
Feb 07, 2013 7.147 7.147 7.101 7.143 353,896 -0.00(-0.05%)
Feb 06, 2013 7.189 7.189 7.097 7.147 330,029 +0.03(+0.48%)
Feb 04, 2013 7.124 7.158 7.078 7.113 406,946 -0.05(-0.64%)
Feb 01, 2013 7.231 7.231 7.147 7.158 292,619 -0.05(-0.64%)
Jan 31, 2013 7.258 7.258 7.196 7.204 292,324 -0.02(-0.32%)
Jan 30, 2013 7.246 7.258 7.200 7.227 299,786 -0.03(-0.42%)
Jan 29, 2013 7.231 7.269 7.216 7.258 331,529 +0.03(+0.37%)
Jan 28, 2013 7.315 7.315 7.231 7.231 346,943 -0.05(-0.68%)
Jan 25, 2013 7.284 7.284 7.265 7.280 184,249 +0.03(+0.37%)
Jan 24, 2013 7.273 7.288 7.250 7.254 360,548 +0.00(+0.00%)
Jan 23, 2013 7.265 7.277 7.250 7.254 335,013 +0.00(+0.05%)
Jan 22, 2013 7.235 7.280 7.219 7.250 313,885 +0.02(+0.21%)
Jan 18, 2013 7.235 7.265 7.212 7.235 281,317 -0.03(-0.37%)
Jan 17, 2013 7.258 7.261 7.215 7.261 334,773 +0.02(+0.26%)
Jan 16, 2013 7.177 7.395 7.166 7.242 627,562 +0.06(+0.85%)
Jan 15, 2013 7.162 7.189 7.147 7.181 346,229 +0.02(+0.27%)
Jan 14, 2013 7.143 7.169 7.139 7.162 217,641 +0.01(+0.16%)
Jan 11, 2013 7.170 7.170 7.135 7.150 190,447 -0.00(-0.05%)
Jan 10, 2013 7.185 7.185 7.127 7.154 364,322 -0.03(-0.37%)
Jan 09, 2013 7.150 7.181 7.135 7.181 277,388 +0.04(+0.54%)
Jan 08, 2013 7.120 7.150 7.104 7.143 291,477 +0.04(+0.59%)
Jan 07, 2013 7.150 7.170 7.097 7.101 394,211 -0.05(-0.70%)
Jan 04, 2013 7.039 7.158 7.017 7.150 560,316 +0.10(+1.47%)
Jan 03, 2013 7.047 7.070 7.013 7.047 369,354 +0.00(+0.05%)
Jan 02, 2013 6.974 7.055 6.932 7.043 271,392 +0.11(+1.60%)
Dec 31, 2012 6.783 6.940 6.756 6.932 401,731 +0.12(+1.74%)
Dec 28, 2012 6.856 6.871 6.806 6.814 336,811 -0.06(-0.84%)
Dec 27, 2012 6.902 6.902 6.803 6.871 511,364 -0.05(-0.72%)
Dec 26, 2012 6.890 6.925 6.886 6.921 299,894 +0.02(+0.22%)
Dec 24, 2012 6.925 6.928 6.886 6.906 303,676 +0.00(+0.00%)
Dec 21, 2012 6.886 6.932 6.886 6.906 265,644 -0.00(-0.06%)
Dec 20, 2012 6.898 6.913 6.879 6.909 338,923 +0.02(+0.28%)
Dec 19, 2012 6.867 6.909 6.867 6.890 306,373 +0.01(+0.11%)
Dec 18, 2012 6.906 6.906 6.840 6.883 320,642 -0.02(-0.28%)
Dec 17, 2012 6.821 6.906 6.814 6.902 446,901 +0.08(+1.23%)
Dec 14, 2012 6.798 6.863 6.798 6.818 341,346 -0.00(-0.06%)
Dec 13, 2012 6.844 6.867 6.787 6.821 313,323 -0.04(-0.56%)
Dec 12, 2012 6.860 6.906 6.852 6.860 352,662 -0.03(-0.39%)
Dec 11, 2012 6.848 6.886 6.821 6.886 476,325 +0.05(+0.78%)
Dec 10, 2012 6.825 6.844 6.779 6.833 551,586 +0.02(+0.28%)
Dec 07, 2012 6.833 6.833 6.742 6.814 466,824 +0.02(+0.28%)
Dec 06, 2012 6.806 6.848 6.787 6.795 328,489 -0.02(-0.22%)
Dec 05, 2012 6.787 6.810 6.775 6.810 340,079 +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.