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 )

11.59 +0.03 (+0.26%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 1, 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 (%)
Apr 30, 2012 6.986 7.024 6.986 7.024 349,641 +0.02(+0.24%)
Apr 27, 2012 7.005 7.009 6.966 7.007 270,421 -0.00(-0.02%)
Apr 26, 2012 6.951 7.016 6.947 7.009 418,957 +0.03(+0.39%)
Apr 25, 2012 6.997 6.997 6.893 6.982 414,894 +0.03(+0.39%)
Apr 24, 2012 6.959 6.966 6.908 6.955 283,514 +0.02(+0.22%)
Apr 23, 2012 6.916 6.939 6.881 6.939 211,855 +0.02(+0.22%)
Apr 20, 2012 6.978 6.978 6.912 6.924 291,601 -0.06(-0.88%)
Apr 19, 2012 6.982 7.016 6.966 6.986 294,389 +0.02(+0.22%)
Apr 18, 2012 6.966 6.986 6.935 6.970 301,576 +0.00(+0.06%)
Apr 17, 2012 6.966 6.970 6.932 6.966 306,461 +0.00(+0.06%)
Apr 16, 2012 6.951 6.962 6.924 6.962 250,789 +0.04(+0.56%)
Apr 13, 2012 6.939 6.947 6.897 6.924 190,456 -0.01(-0.17%)
Apr 12, 2012 6.916 6.955 6.898 6.935 289,388 +0.04(+0.56%)
Apr 11, 2012 6.839 6.947 6.808 6.897 389,774 +0.07(+1.07%)
Apr 10, 2012 6.947 6.962 6.796 6.823 383,869 -0.10(-1.45%)
Apr 09, 2012 6.989 6.989 6.870 6.924 232,828 -0.04(-0.61%)
Apr 05, 2012 6.993 6.993 6.966 6.966 206,793 -0.02(-0.22%)
Apr 04, 2012 6.986 7.016 6.962 6.982 217,900 -0.01(-0.11%)
Apr 03, 2012 7.040 7.040 6.962 6.989 301,027 -0.01(-0.17%)
Apr 02, 2012 6.943 7.024 6.943 7.001 349,366 +0.00(+0.06%)
Mar 30, 2012 7.047 7.047 6.989 6.997 272,683 -0.02(-0.33%)
Mar 29, 2012 7.043 7.051 6.986 7.020 425,883 -0.01(-0.11%)
Mar 28, 2012 7.020 7.047 6.962 7.028 375,730 +0.03(+0.39%)
Mar 27, 2012 6.986 7.001 6.939 7.001 442,971 +0.03(+0.39%)
Mar 26, 2012 6.939 7.005 6.912 6.974 398,249 +0.05(+0.72%)
Mar 23, 2012 6.901 6.959 6.885 6.924 253,566 +0.00(+0.00%)
Mar 22, 2012 6.982 6.997 6.920 6.924 267,934 -0.05(-0.77%)
Mar 21, 2012 7.020 7.047 6.967 6.978 314,019 -0.06(-0.81%)
Mar 20, 2012 7.043 7.051 6.993 7.035 382,223 +0.00(+0.04%)
Mar 19, 2012 6.993 7.070 6.986 7.032 419,185 +0.05(+0.72%)
Mar 16, 2012 6.993 7.024 6.962 6.982 439,452 +0.02(+0.22%)
Mar 15, 2012 6.974 6.982 6.916 6.966 470,138 +0.03(+0.50%)
Mar 14, 2012 6.904 6.981 6.879 6.931 672,697 +0.03(+0.45%)
Mar 13, 2012 6.928 6.928 6.854 6.901 354,403 +0.03(+0.39%)
Mar 12, 2012 6.978 6.978 6.773 6.874 268,830 -0.08(-1.11%)
Mar 09, 2012 6.912 6.993 6.901 6.951 287,222 +0.03(+0.39%)
Mar 08, 2012 6.889 6.924 6.839 6.924 330,350 +0.03(+0.45%)
Mar 07, 2012 6.839 6.932 6.798 6.893 415,179 +0.03(+0.51%)
Mar 06, 2012 6.928 6.943 6.785 6.858 785,852 -0.10(-1.39%)
Mar 05, 2012 6.877 6.955 6.856 6.955 526,572 +0.08(+1.12%)
Mar 02, 2012 6.982 6.989 6.877 6.877 644,074 -0.09(-1.27%)
Mar 01, 2012 6.912 6.966 6.912 6.966 364,132 +0.02(+0.33%)
Feb 29, 2012 6.932 6.955 6.920 6.943 428,754 +0.01(+0.11%)
Feb 28, 2012 6.928 6.955 6.885 6.935 537,268 +0.03(+0.45%)
Feb 27, 2012 6.866 6.908 6.851 6.904 424,779 +0.04(+0.62%)
Feb 24, 2012 6.754 6.866 6.754 6.862 660,019 +0.10(+1.48%)
Feb 23, 2012 6.823 6.823 6.758 6.762 442,126 -0.04(-0.57%)
Feb 22, 2012 6.808 6.844 6.781 6.800 460,466 +0.00(+0.06%)
Feb 21, 2012 6.827 6.827 6.777 6.796 416,405 +0.02(+0.34%)
Feb 17, 2012 6.789 6.812 6.754 6.773 467,355 +0.03(+0.40%)
Feb 16, 2012 6.665 6.746 6.661 6.746 561,880 +0.06(+0.92%)
Feb 15, 2012 6.650 6.737 6.650 6.685 533,840 -0.02(-0.29%)
Feb 14, 2012 6.677 6.704 6.638 6.704 405,880 +0.02(+0.29%)
Feb 13, 2012 6.688 6.688 6.646 6.685 309,505 +0.03(+0.46%)
Feb 10, 2012 6.661 6.661 6.630 6.654 286,315 +0.00(+0.00%)
Feb 09, 2012 6.669 6.685 6.630 6.654 480,881 +0.01(+0.12%)
Feb 08, 2012 6.627 6.669 6.603 6.646 411,886 +0.02(+0.29%)
Feb 07, 2012 6.646 6.673 6.583 6.627 670,376 -0.02(-0.35%)
Feb 06, 2012 6.542 6.650 6.534 6.650 484,384 +0.07(+1.00%)
Feb 03, 2012 6.569 6.602 6.534 6.584 487,120 +0.02(+0.24%)
Feb 02, 2012 6.619 6.645 6.551 6.569 456,214 -0.03(-0.53%)
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.