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 )

11.86 +0.05 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
Dec 30, 2011 5.873 5.912 5.866 5.893 921,474 -0.02(-0.33%)
Dec 29, 2011 5.858 5.920 5.858 5.912 619,960 +0.06(+0.99%)
Dec 28, 2011 5.866 5.877 5.827 5.854 866,948 -0.05(-0.91%)
Dec 27, 2011 5.904 5.935 5.904 5.908 813,710 -0.03(-0.46%)
Dec 23, 2011 5.924 5.939 5.893 5.935 672,442 +0.05(+0.92%)
Dec 21, 2011 5.904 5.928 5.839 5.881 686,837 -0.01(-0.23%)
Dec 20, 2011 5.904 5.928 5.881 5.895 695,406 +0.04(+0.76%)
Dec 19, 2011 5.924 5.931 5.827 5.850 457,925 -0.06(-0.94%)
Dec 16, 2011 5.928 5.966 5.877 5.906 387,926 -0.02(-0.36%)
Dec 15, 2011 5.982 6.024 5.912 5.928 529,687 -0.07(-1.16%)
Dec 14, 2011 5.989 6.020 5.900 5.997 320,215 -0.03(-0.45%)
Dec 13, 2011 5.974 6.047 5.966 6.024 331,786 +0.04(+0.64%)
Dec 12, 2011 6.028 6.055 5.931 5.985 447,915 -0.06(-0.96%)
Dec 09, 2011 6.009 6.066 5.985 6.043 514,890 +0.07(+1.23%)
Dec 08, 2011 5.974 5.997 5.928 5.970 346,642 -0.02(-0.39%)
Dec 07, 2011 5.989 6.012 5.966 5.993 465,166 +0.02(+0.26%)
Dec 06, 2011 5.985 6.012 5.966 5.978 338,248 -0.01(-0.19%)
Dec 05, 2011 6.001 6.020 5.962 5.989 451,888 +0.02(+0.26%)
Dec 02, 2011 6.020 6.020 5.943 5.974 407,563 -0.02(-0.26%)
Dec 01, 2011 6.028 6.051 5.964 5.989 423,987 -0.10(-1.65%)
Nov 30, 2011 6.097 6.097 6.024 6.090 441,497 +0.10(+1.68%)
Nov 29, 2011 5.982 6.009 5.908 5.989 384,524 +0.03(+0.58%)
Nov 28, 2011 6.028 6.088 5.935 5.955 409,968 +0.02(+0.26%)
Nov 25, 2011 5.889 5.958 5.889 5.939 100,669 +0.05(+0.85%)
Nov 23, 2011 5.970 6.009 5.889 5.889 307,534 -0.07(-1.17%)
Nov 22, 2011 5.997 6.012 5.943 5.958 331,555 -0.05(-0.90%)
Nov 21, 2011 6.063 6.082 5.958 6.012 385,107 -0.08(-1.33%)
Nov 18, 2011 6.117 6.151 6.078 6.093 211,647 +0.00(+0.06%)
Nov 17, 2011 6.128 6.190 6.063 6.090 504,870 -0.01(-0.19%)
Nov 16, 2011 6.059 6.202 6.047 6.101 490,638 -0.02(-0.38%)
Nov 15, 2011 6.136 6.221 6.047 6.124 403,868 -0.03(-0.44%)
Nov 14, 2011 6.120 6.159 6.117 6.151 269,509 +0.00(+0.06%)
Nov 11, 2011 6.163 6.217 6.117 6.147 625,218 +0.03(+0.57%)
Nov 10, 2011 6.221 6.248 6.101 6.113 378,546 -0.09(-1.43%)
Nov 09, 2011 6.171 6.259 6.167 6.202 198,945 -0.08(-1.35%)
Nov 08, 2011 6.279 6.356 6.182 6.286 406,125 +0.01(+0.18%)
Nov 07, 2011 6.252 6.290 6.221 6.275 219,123 +0.01(+0.12%)
Nov 04, 2011 6.217 6.283 6.217 6.267 221,069 -0.03(-0.49%)
Nov 03, 2011 6.360 6.375 6.286 6.298 233,280 -0.08(-1.27%)
Nov 02, 2011 6.302 6.429 6.291 6.379 122,597 +0.10(+1.54%)
Nov 01, 2011 6.321 6.321 6.229 6.283 191,477 -0.14(-2.10%)
Oct 31, 2011 6.329 6.460 6.329 6.418 535,310 +0.06(+0.91%)
Oct 28, 2011 6.387 6.414 6.302 6.360 203,961 -0.03(-0.42%)
Oct 27, 2011 6.344 6.402 6.252 6.387 613,059 +0.20(+3.18%)
Oct 26, 2011 6.163 6.286 6.163 6.190 435,697 +0.08(+1.33%)
Oct 25, 2011 6.163 6.253 6.090 6.109 503,470 -0.10(-1.55%)
Oct 24, 2011 6.178 6.325 6.178 6.205 308,943 -0.01(-0.12%)
Oct 21, 2011 6.182 6.248 6.101 6.213 291,392 +0.03(+0.44%)
Oct 20, 2011 6.205 6.240 6.151 6.186 300,068 +0.00(+0.00%)
Oct 19, 2011 6.167 6.279 6.132 6.186 353,897 +0.01(+0.19%)
Oct 18, 2011 5.943 6.174 5.943 6.174 330,267 +0.20(+3.43%)
Oct 17, 2011 6.078 6.136 5.951 5.970 505,769 -0.09(-1.46%)
Oct 14, 2011 6.020 6.120 5.985 6.059 202,347 +0.05(+0.90%)
Oct 13, 2011 6.066 6.066 5.920 6.005 336,349 -0.03(-0.58%)
Oct 12, 2011 5.982 6.128 5.947 6.039 411,191 +0.04(+0.71%)
Oct 11, 2011 5.827 5.997 5.750 5.997 660,296 +0.11(+1.90%)
Oct 10, 2011 5.750 5.885 5.711 5.885 309,210 +0.23(+4.10%)
Oct 07, 2011 5.758 5.769 5.627 5.654 260,760 -0.05(-0.81%)
Oct 06, 2011 5.619 5.700 5.603 5.700 360,637 +0.13(+2.36%)
Oct 05, 2011 5.534 5.588 5.496 5.569 489,814 +0.05(+0.98%)
Oct 04, 2011 5.758 5.789 5.414 5.515 911,117 -0.35(-5.99%)
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.