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 )

11.99 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 31, 2013 6.730 6.772 6.726 6.745 379,903 +0.00(+0.00%)
Jul 30, 2013 6.718 6.745 6.661 6.745 206,365 +0.09(+1.32%)
Jul 29, 2013 6.687 6.722 6.619 6.657 338,097 -0.04(-0.63%)
Jul 26, 2013 6.733 6.753 6.665 6.699 298,738 -0.06(-0.90%)
Jul 25, 2013 6.760 6.779 6.733 6.760 172,586 +0.02(+0.23%)
Jul 24, 2013 6.791 6.818 6.733 6.745 214,452 -0.06(-0.90%)
Jul 23, 2013 6.791 6.825 6.722 6.806 278,614 +0.06(+0.91%)
Jul 22, 2013 6.699 6.756 6.668 6.745 173,240 +0.08(+1.15%)
Jul 19, 2013 6.749 6.772 6.655 6.668 244,402 -0.11(-1.58%)
Jul 18, 2013 6.741 6.791 6.714 6.775 294,977 +0.05(+0.74%)
Jul 17, 2013 6.638 6.756 6.638 6.726 334,344 +0.08(+1.15%)
Jul 16, 2013 6.745 6.745 6.634 6.649 370,454 -0.06(-0.91%)
Jul 15, 2013 6.695 6.733 6.661 6.710 350,356 +0.10(+1.50%)
Jul 12, 2013 6.753 6.753 6.599 6.611 290,311 -0.15(-2.21%)
Jul 11, 2013 6.626 6.760 6.626 6.760 407,336 +0.18(+2.73%)
Jul 10, 2013 6.565 6.599 6.531 6.580 179,581 +0.03(+0.47%)
Jul 09, 2013 6.446 6.584 6.485 6.550 379,794 +0.07(+1.00%)
Jul 08, 2013 6.412 6.542 6.412 6.485 444,632 +0.05(+0.83%)
Jul 05, 2013 6.592 6.592 6.430 6.431 259,711 -0.16(-2.44%)
Jul 03, 2013 6.519 6.592 6.519 6.592 175,705 +0.03(+0.53%)
Jul 02, 2013 6.710 6.722 6.550 6.557 291,812 -0.14(-2.06%)
Jul 01, 2013 6.733 6.802 6.680 6.695 305,696 -0.02(-0.34%)
Jun 28, 2013 6.772 6.829 6.684 6.718 247,306 +0.02(+0.34%)
Jun 26, 2013 6.611 6.718 6.611 6.695 488,561 +0.13(+1.98%)
Jun 25, 2013 6.431 6.565 6.393 6.565 453,070 +0.14(+2.20%)
Jun 24, 2013 6.573 6.607 6.370 6.423 1,015,841 -0.21(-3.17%)
Jun 21, 2013 6.672 6.672 6.573 6.634 347,134 +0.00(+0.06%)
Jun 20, 2013 6.695 6.699 6.580 6.630 788,180 -0.09(-1.37%)
Jun 19, 2013 6.753 6.821 6.695 6.722 529,943 -0.05(-0.68%)
Jun 18, 2013 6.775 6.775 6.726 6.768 618,639 +0.05(+0.80%)
Jun 17, 2013 6.810 6.883 6.699 6.714 678,428 -0.03(-0.45%)
Jun 14, 2013 6.745 6.802 6.718 6.745 301,828 -0.01(-0.17%)
Jun 13, 2013 6.730 6.768 6.642 6.756 394,865 +0.05(+0.77%)
Jun 12, 2013 6.764 6.798 6.695 6.705 380,097 -0.06(-0.93%)
Jun 11, 2013 6.756 6.871 6.745 6.768 364,615 -0.07(-1.06%)
Jun 10, 2013 6.875 6.886 6.833 6.840 650,760 -0.02(-0.33%)
Jun 07, 2013 6.833 6.883 6.821 6.863 358,974 +0.01(+0.17%)
Jun 06, 2013 6.860 6.879 6.791 6.852 517,966 -0.03(-0.44%)
Jun 05, 2013 6.844 6.906 6.833 6.883 314,413 +0.00(+0.06%)
Jun 04, 2013 6.879 6.921 6.852 6.879 557,694 -0.01(-0.11%)
Jun 03, 2013 6.955 7.013 6.829 6.886 447,733 -0.08(-1.10%)
May 31, 2013 7.051 7.074 6.959 6.963 356,198 -0.07(-1.03%)
May 30, 2013 7.108 7.139 7.024 7.036 318,739 -0.04(-0.59%)
May 29, 2013 7.166 7.166 7.020 7.078 496,664 -0.09(-1.23%)
May 28, 2013 7.219 7.219 7.147 7.166 253,822 -0.01(-0.11%)
May 24, 2013 7.212 7.212 7.154 7.173 267,989 -0.03(-0.42%)
May 23, 2013 7.177 7.231 7.147 7.204 458,083 -0.02(-0.26%)
May 22, 2013 7.292 7.296 7.196 7.223 365,297 -0.07(-1.00%)
May 21, 2013 7.231 7.307 7.231 7.296 289,083 +0.05(+0.63%)
May 20, 2013 7.280 7.284 7.235 7.250 182,893 -0.02(-0.26%)
May 17, 2013 7.311 7.311 7.231 7.269 303,882 -0.00(-0.05%)
May 16, 2013 7.269 7.311 7.220 7.273 362,121 +0.03(+0.40%)
May 15, 2013 7.296 7.323 7.235 7.244 335,972 -0.04(-0.55%)
May 13, 2013 7.330 7.330 7.250 7.284 327,739 -0.04(-0.57%)
May 10, 2013 7.315 7.342 7.292 7.326 219,526 +0.01(+0.10%)
May 09, 2013 7.346 7.346 7.288 7.319 230,133 -0.02(-0.31%)
May 08, 2013 7.346 7.367 7.315 7.342 176,523 +0.01(+0.16%)
May 07, 2013 7.288 7.330 7.266 7.330 237,329 +0.08(+1.11%)
May 06, 2013 7.315 7.330 7.250 7.250 270,768 -0.08(-1.10%)
May 03, 2013 7.365 7.357 7.303 7.330 135,603 -0.02(-0.21%)
May 02, 2013 7.346 7.349 7.311 7.346 174,628 +0.02(+0.31%)
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.