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 +0.05 (+0.42%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 22, 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 (%)
May 31, 2012 6.739 7.016 6.719 6.719 398,886 -0.01(-0.17%)
May 30, 2012 6.739 6.739 6.714 6.731 179,861 -0.06(-0.85%)
May 29, 2012 6.735 6.789 6.708 6.789 215,597 +0.09(+1.32%)
May 25, 2012 6.700 6.750 6.623 6.700 267,929 +0.00(+0.06%)
May 24, 2012 6.719 6.731 6.619 6.696 420,115 +0.00(+0.06%)
May 23, 2012 6.677 6.700 6.642 6.692 200,639 +0.00(+0.00%)
May 22, 2012 6.727 6.731 6.669 6.692 180,107 -0.02(-0.29%)
May 21, 2012 6.638 6.723 6.600 6.712 205,766 +0.10(+1.52%)
May 18, 2012 6.638 6.696 6.584 6.611 336,773 -0.04(-0.58%)
May 17, 2012 6.773 6.789 6.631 6.650 492,756 -0.14(-1.99%)
May 16, 2012 6.835 6.874 6.781 6.785 408,823 +0.00(+0.06%)
May 15, 2012 6.885 6.897 6.766 6.781 458,344 -0.08(-1.24%)
May 14, 2012 6.939 6.939 6.858 6.866 275,567 -0.07(-1.06%)
May 11, 2012 6.916 6.959 6.906 6.939 144,781 +0.02(+0.33%)
May 10, 2012 6.955 6.955 6.910 6.916 236,160 -0.02(-0.22%)
May 09, 2012 6.928 6.932 6.854 6.932 201,281 -0.00(-0.06%)
May 08, 2012 6.928 6.935 6.877 6.935 197,566 +0.00(+0.06%)
May 07, 2012 6.908 6.943 6.893 6.932 184,022 +0.02(+0.22%)
May 04, 2012 6.924 6.935 6.901 6.916 124,016 -0.02(-0.22%)
May 03, 2012 6.982 6.986 6.912 6.931 325,368 -0.03(-0.50%)
May 02, 2012 6.970 6.986 6.962 6.966 196,864 -0.01(-0.11%)
May 01, 2012 6.993 7.001 6.939 6.974 257,015 -0.05(-0.71%)
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%)
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.