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 )

11.91 -0.07 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 31, 2013 7.321 7.321 7.259 7.267 289,804 -0.02(-0.32%)
Jan 30, 2013 7.309 7.322 7.263 7.290 297,202 -0.03(-0.42%)
Jan 29, 2013 7.294 7.332 7.278 7.321 328,671 +0.03(+0.37%)
Jan 28, 2013 7.379 7.379 7.294 7.294 343,952 -0.05(-0.68%)
Jan 25, 2013 7.348 7.348 7.328 7.344 182,661 +0.03(+0.37%)
Jan 24, 2013 7.336 7.351 7.313 7.317 357,440 +0.00(+0.00%)
Jan 23, 2013 7.328 7.340 7.313 7.317 332,125 +0.00(+0.05%)
Jan 22, 2013 7.297 7.344 7.282 7.313 311,180 +0.02(+0.21%)
Jan 18, 2013 7.297 7.328 7.274 7.297 278,892 -0.03(-0.37%)
Jan 17, 2013 7.321 7.324 7.278 7.324 331,887 +0.02(+0.26%)
Jan 16, 2013 7.240 7.460 7.228 7.305 622,152 +0.06(+0.85%)
Jan 15, 2013 7.224 7.251 7.209 7.243 343,244 +0.02(+0.27%)
Jan 14, 2013 7.205 7.232 7.201 7.224 215,765 +0.01(+0.16%)
Jan 11, 2013 7.232 7.232 7.197 7.213 188,805 -0.00(-0.05%)
Jan 10, 2013 7.247 7.247 7.189 7.216 361,181 -0.03(-0.37%)
Jan 09, 2013 7.213 7.243 7.197 7.243 274,997 +0.04(+0.54%)
Jan 08, 2013 7.182 7.213 7.166 7.205 288,964 +0.04(+0.59%)
Jan 07, 2013 7.213 7.232 7.159 7.162 390,813 -0.05(-0.70%)
Jan 04, 2013 7.101 7.220 7.078 7.213 555,486 +0.10(+1.47%)
Jan 03, 2013 7.108 7.132 7.074 7.108 366,170 +0.00(+0.05%)
Jan 02, 2013 7.035 7.116 6.993 7.105 269,053 +0.11(+1.60%)
Dec 31, 2012 6.842 7.000 6.815 6.993 398,268 +0.12(+1.74%)
Dec 28, 2012 6.915 6.931 6.865 6.873 333,908 -0.06(-0.84%)
Dec 27, 2012 6.962 6.962 6.863 6.931 506,956 -0.05(-0.72%)
Dec 26, 2012 6.950 6.985 6.946 6.981 297,308 +0.02(+0.22%)
Dec 24, 2012 6.985 6.989 6.946 6.966 301,058 +0.00(+0.00%)
Dec 21, 2012 6.946 6.993 6.946 6.966 263,354 -0.00(-0.06%)
Dec 20, 2012 6.958 6.973 6.939 6.969 336,002 +0.02(+0.28%)
Dec 19, 2012 6.927 6.969 6.927 6.950 303,732 +0.01(+0.11%)
Dec 18, 2012 6.966 6.966 6.900 6.942 317,878 -0.02(-0.28%)
Dec 17, 2012 6.881 6.966 6.873 6.962 443,049 +0.08(+1.23%)
Dec 14, 2012 6.858 6.923 6.858 6.877 338,404 -0.00(-0.06%)
Dec 13, 2012 6.904 6.927 6.846 6.881 310,622 -0.04(-0.56%)
Dec 12, 2012 6.919 6.966 6.912 6.919 349,622 -0.03(-0.39%)
Dec 11, 2012 6.908 6.946 6.881 6.946 472,219 +0.05(+0.78%)
Dec 10, 2012 6.885 6.904 6.838 6.892 546,831 +0.02(+0.28%)
Dec 07, 2012 6.892 6.892 6.800 6.873 462,800 +0.02(+0.28%)
Dec 06, 2012 6.865 6.908 6.846 6.854 325,657 -0.02(-0.22%)
Dec 05, 2012 6.846 6.869 6.834 6.869 337,147 +0.01(+0.11%)
Dec 04, 2012 6.877 6.908 6.842 6.861 461,587 -0.05(-0.73%)
Nov 30, 2012 6.873 6.927 6.873 6.912 303,626 +0.03(+0.51%)
Nov 29, 2012 6.869 6.904 6.869 6.877 303,476 +0.01(+0.17%)
Nov 28, 2012 6.842 6.896 6.842 6.865 392,586 -0.02(-0.28%)
Nov 27, 2012 6.815 6.904 6.815 6.885 380,023 +0.04(+0.56%)
Nov 26, 2012 6.846 6.900 6.819 6.846 443,614 -0.05(-0.78%)
Nov 23, 2012 6.919 6.923 6.850 6.900 116,176 +0.04(+0.56%)
Nov 21, 2012 6.804 6.873 6.761 6.861 838,524 -0.10(-1.50%)
Nov 20, 2012 7.012 7.023 6.942 6.966 300,042 -0.02(-0.22%)
Nov 19, 2012 6.962 7.035 6.946 6.981 301,799 +0.07(+1.01%)
Nov 16, 2012 6.831 6.942 6.742 6.912 519,371 +0.10(+1.53%)
Nov 15, 2012 6.811 6.854 6.495 6.807 1,017,659 +0.05(+0.80%)
Nov 14, 2012 6.939 6.979 6.738 6.753 544,869 -0.20(-2.94%)
Nov 13, 2012 7.020 7.054 6.954 6.958 355,755 -0.08(-1.10%)
Nov 12, 2012 7.077 7.077 6.996 7.035 296,140 -0.02(-0.22%)
Nov 09, 2012 7.120 7.132 7.016 7.050 232,906 -0.07(-0.98%)
Nov 08, 2012 7.170 7.197 7.105 7.120 242,007 -0.04(-0.59%)
Nov 07, 2012 7.193 7.193 7.085 7.162 207,219 -0.02(-0.32%)
Nov 06, 2012 7.197 7.216 7.174 7.186 130,055 -0.01(-0.16%)
Nov 05, 2012 7.213 7.213 7.162 7.197 149,474 +0.00(+0.00%)
Nov 02, 2012 7.220 7.220 7.159 7.197 140,464 -0.01(-0.16%)
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.