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 )

11.96 UNCHANGED
Streaming Delayed Price Updated: 12:57 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 (%)
Sep 27, 2013 6.775 6.845 6.775 6.841 152,090 +0.03(+0.51%)
Sep 26, 2013 6.783 6.825 6.764 6.806 272,855 +0.02(+0.25%)
Sep 25, 2013 6.791 6.810 6.752 6.789 267,566 -0.01(-0.08%)
Sep 24, 2013 6.787 6.825 6.779 6.795 145,854 -0.00(-0.06%)
Sep 23, 2013 6.837 6.875 6.798 6.798 232,307 -0.03(-0.51%)
Sep 20, 2013 6.837 6.848 6.807 6.833 327,816 -0.02(-0.34%)
Sep 19, 2013 6.818 6.864 6.818 6.856 591,216 +0.06(+0.85%)
Sep 18, 2013 6.637 6.802 6.556 6.798 375,825 +0.13(+1.96%)
Sep 17, 2013 6.610 6.683 6.594 6.667 300,772 +0.07(+1.11%)
Sep 16, 2013 6.596 6.633 6.552 6.594 409,991 +0.04(+0.65%)
Sep 13, 2013 6.560 6.578 6.525 6.552 228,455 -0.01(-0.12%)
Sep 12, 2013 6.556 6.579 6.548 6.560 256,104 +0.00(+0.00%)
Sep 11, 2013 6.502 6.594 6.502 6.560 497,657 +0.03(+0.47%)
Sep 10, 2013 6.552 6.563 6.521 6.529 380,324 -0.01(-0.17%)
Sep 09, 2013 6.548 6.579 6.529 6.540 170,326 +0.01(+0.12%)
Sep 06, 2013 6.536 6.575 6.513 6.533 305,466 +0.01(+0.18%)
Sep 05, 2013 6.540 6.606 6.513 6.521 727,376 -0.02(-0.29%)
Sep 04, 2013 6.675 6.737 6.540 6.540 831,144 -0.17(-2.53%)
Sep 03, 2013 6.560 6.710 6.556 6.710 230,155 +0.16(+2.50%)
Aug 30, 2013 6.531 6.561 6.523 6.546 185,883 +0.00(+0.00%)
Aug 29, 2013 6.485 6.561 6.485 6.546 230,888 +0.01(+0.18%)
Aug 28, 2013 6.519 6.584 6.489 6.534 342,018 -0.01(-0.12%)
Aug 27, 2013 6.504 6.580 6.504 6.542 491,462 -0.03(-0.47%)
Aug 26, 2013 6.580 6.611 6.538 6.573 254,381 +0.00(+0.06%)
Aug 23, 2013 6.534 6.599 6.527 6.569 173,394 +0.02(+0.23%)
Aug 22, 2013 6.489 6.596 6.481 6.554 268,833 +0.04(+0.65%)
Aug 21, 2013 6.477 6.528 6.431 6.511 384,951 -0.01(-0.18%)
Aug 20, 2013 6.489 6.569 6.489 6.523 323,554 +0.03(+0.50%)
Aug 19, 2013 6.481 6.557 6.477 6.490 371,803 +0.01(+0.09%)
Aug 16, 2013 6.550 6.577 6.473 6.485 603,897 -0.03(-0.41%)
Aug 15, 2013 6.588 6.619 6.489 6.511 459,827 -0.07(-1.05%)
Aug 14, 2013 6.653 6.672 6.580 6.580 278,721 -0.05(-0.69%)
Aug 13, 2013 6.695 6.695 6.622 6.626 286,581 -0.07(-1.09%)
Aug 12, 2013 6.657 6.707 6.657 6.699 171,034 +0.04(+0.63%)
Aug 09, 2013 6.577 6.688 6.577 6.657 188,439 +0.06(+0.87%)
Aug 08, 2013 6.645 6.703 6.577 6.599 216,569 -0.07(-0.98%)
Aug 07, 2013 6.630 6.707 6.600 6.665 167,680 -0.01(-0.17%)
Aug 06, 2013 6.676 6.707 6.584 6.676 274,270 -0.02(-0.34%)
Aug 05, 2013 6.741 6.760 6.676 6.699 303,265 -0.10(-1.46%)
Aug 02, 2013 6.707 6.848 6.707 6.798 286,354 +0.10(+1.48%)
Aug 01, 2013 6.760 6.787 6.665 6.699 668,346 -0.05(-0.68%)
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%)
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.