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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2013 6.891 6.915 6.883 6.891 183,161 -0.02(-0.23%)
Oct 30, 2013 6.927 6.950 6.887 6.907 275,609 -0.01(-0.17%)
Oct 29, 2013 6.919 6.962 6.911 6.919 287,166 +0.00(+0.00%)
Oct 28, 2013 6.903 6.934 6.895 6.919 259,485 +0.00(+0.00%)
Oct 25, 2013 6.883 6.942 6.876 6.919 299,630 +0.02(+0.28%)
Oct 24, 2013 6.883 6.934 6.876 6.899 264,602 +0.01(+0.11%)
Oct 23, 2013 6.868 6.919 6.868 6.891 256,210 -0.01(-0.11%)
Oct 22, 2013 6.848 6.923 6.848 6.899 368,299 +0.05(+0.69%)
Oct 21, 2013 6.864 6.899 6.833 6.852 268,196 -0.03(-0.40%)
Oct 18, 2013 6.868 6.927 6.840 6.880 354,364 -0.01(-0.11%)
Oct 17, 2013 6.778 6.919 6.774 6.887 331,430 +0.11(+1.62%)
Oct 16, 2013 6.837 6.876 6.770 6.778 357,681 -0.02(-0.35%)
Oct 15, 2013 6.805 6.832 6.774 6.801 180,845 -0.03(-0.46%)
Oct 14, 2013 6.782 6.840 6.778 6.833 234,275 +0.01(+0.11%)
Oct 11, 2013 6.758 6.829 6.735 6.825 283,589 +0.04(+0.52%)
Oct 10, 2013 6.790 6.825 6.751 6.790 216,709 +0.02(+0.35%)
Oct 09, 2013 6.762 6.790 6.739 6.766 202,537 +0.01(+0.12%)
Oct 08, 2013 6.805 6.844 6.735 6.758 294,059 -0.06(-0.92%)
Oct 07, 2013 6.801 6.840 6.782 6.821 185,639 +0.00(+0.00%)
Oct 04, 2013 6.856 6.880 6.786 6.821 272,270 -0.07(-1.02%)
Oct 03, 2013 6.817 6.907 6.758 6.891 219,489 +0.07(+1.09%)
Oct 02, 2013 6.852 6.891 6.797 6.817 317,086 -0.07(-0.97%)
Oct 01, 2013 6.872 6.915 6.864 6.883 339,369 -0.02(-0.25%)
Sep 27, 2013 6.835 6.905 6.835 6.901 150,765 +0.03(+0.51%)
Sep 26, 2013 6.843 6.885 6.823 6.866 270,477 +0.02(+0.25%)
Sep 25, 2013 6.850 6.870 6.812 6.849 265,235 -0.01(-0.08%)
Sep 24, 2013 6.847 6.885 6.839 6.854 144,583 -0.00(-0.06%)
Sep 23, 2013 6.897 6.936 6.858 6.858 230,283 -0.03(-0.51%)
Sep 20, 2013 6.897 6.909 6.866 6.893 324,960 -0.02(-0.34%)
Sep 19, 2013 6.878 6.924 6.878 6.916 586,064 +0.06(+0.85%)
Sep 18, 2013 6.695 6.862 6.613 6.858 372,550 +0.13(+1.96%)
Sep 17, 2013 6.668 6.742 6.652 6.726 298,151 +0.07(+1.11%)
Sep 16, 2013 6.654 6.691 6.609 6.652 406,418 +0.04(+0.65%)
Sep 13, 2013 6.617 6.636 6.582 6.609 226,464 -0.01(-0.12%)
Sep 12, 2013 6.613 6.637 6.606 6.617 253,872 +0.00(+0.00%)
Sep 11, 2013 6.559 6.652 6.559 6.617 493,320 +0.03(+0.47%)
Sep 10, 2013 6.609 6.621 6.578 6.587 377,010 -0.01(-0.17%)
Sep 09, 2013 6.606 6.637 6.586 6.598 168,841 +0.01(+0.12%)
Sep 06, 2013 6.594 6.633 6.571 6.590 302,804 +0.01(+0.18%)
Sep 05, 2013 6.598 6.664 6.571 6.578 721,038 -0.02(-0.29%)
Sep 04, 2013 6.734 6.796 6.598 6.598 823,901 -0.17(-2.53%)
Sep 03, 2013 6.617 6.769 6.613 6.769 228,150 +0.17(+2.50%)
Aug 30, 2013 6.588 6.619 6.580 6.603 184,263 +0.00(+0.00%)
Aug 29, 2013 6.542 6.619 6.542 6.603 228,876 +0.01(+0.18%)
Aug 28, 2013 6.576 6.642 6.546 6.592 339,038 -0.01(-0.12%)
Aug 27, 2013 6.561 6.638 6.561 6.600 487,180 -0.03(-0.47%)
Aug 26, 2013 6.638 6.669 6.596 6.630 252,165 +0.00(+0.06%)
Aug 23, 2013 6.592 6.657 6.584 6.627 171,883 +0.02(+0.23%)
Aug 22, 2013 6.546 6.654 6.538 6.611 266,491 +0.04(+0.65%)
Aug 21, 2013 6.534 6.585 6.488 6.569 381,596 -0.01(-0.18%)
Aug 20, 2013 6.546 6.627 6.546 6.580 320,735 +0.03(+0.50%)
Aug 19, 2013 6.538 6.615 6.534 6.548 368,563 +0.01(+0.09%)
Aug 16, 2013 6.607 6.634 6.530 6.542 598,634 -0.03(-0.41%)
Aug 15, 2013 6.646 6.677 6.546 6.569 455,820 -0.07(-1.05%)
Aug 14, 2013 6.712 6.731 6.638 6.638 276,293 -0.05(-0.69%)
Aug 13, 2013 6.754 6.754 6.681 6.685 284,084 -0.07(-1.08%)
Aug 12, 2013 6.715 6.766 6.715 6.758 169,543 +0.04(+0.63%)
Aug 09, 2013 6.634 6.746 6.634 6.715 186,797 +0.06(+0.87%)
Aug 08, 2013 6.704 6.762 6.634 6.657 214,682 -0.07(-0.98%)
Aug 07, 2013 6.688 6.766 6.658 6.723 166,219 -0.01(-0.17%)
Aug 06, 2013 6.735 6.766 6.642 6.735 271,880 -0.02(-0.34%)
Aug 05, 2013 6.800 6.820 6.735 6.758 300,623 -0.10(-1.46%)
Aug 02, 2013 6.766 6.908 6.766 6.858 283,859 +0.10(+1.48%)
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.