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 )

12.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 7.257 7.257 7.196 7.203 292,351 -0.02(-0.32%)
Jan 30, 2013 7.245 7.258 7.199 7.226 299,815 -0.03(-0.42%)
Jan 29, 2013 7.230 7.268 7.215 7.257 331,560 +0.03(+0.37%)
Jan 28, 2013 7.314 7.314 7.230 7.230 346,975 -0.05(-0.68%)
Jan 25, 2013 7.284 7.284 7.264 7.280 184,267 +0.03(+0.37%)
Jan 24, 2013 7.272 7.287 7.249 7.253 360,582 +0.00(+0.00%)
Jan 23, 2013 7.264 7.276 7.249 7.253 335,045 +0.00(+0.05%)
Jan 22, 2013 7.234 7.280 7.219 7.249 313,915 +0.02(+0.21%)
Jan 18, 2013 7.234 7.264 7.211 7.234 281,343 -0.03(-0.37%)
Jan 17, 2013 7.257 7.261 7.215 7.261 334,804 +0.02(+0.26%)
Jan 16, 2013 7.176 7.395 7.165 7.242 627,621 +0.06(+0.85%)
Jan 15, 2013 7.161 7.188 7.146 7.180 346,262 +0.02(+0.27%)
Jan 14, 2013 7.142 7.169 7.138 7.161 217,662 +0.01(+0.16%)
Jan 11, 2013 7.169 7.169 7.134 7.150 190,465 -0.00(-0.05%)
Jan 10, 2013 7.184 7.184 7.127 7.154 364,356 -0.03(-0.37%)
Jan 09, 2013 7.150 7.180 7.134 7.180 277,414 +0.04(+0.54%)
Jan 08, 2013 7.119 7.150 7.104 7.142 291,504 +0.04(+0.59%)
Jan 07, 2013 7.150 7.169 7.096 7.100 394,248 -0.05(-0.70%)
Jan 04, 2013 7.039 7.157 7.016 7.150 560,369 +0.10(+1.47%)
Jan 03, 2013 7.046 7.069 7.012 7.046 369,388 +0.00(+0.05%)
Jan 02, 2013 6.974 7.054 6.932 7.043 271,418 +0.11(+1.60%)
Dec 31, 2012 6.782 6.939 6.756 6.932 401,769 +0.12(+1.74%)
Dec 28, 2012 6.855 6.870 6.805 6.813 336,843 -0.06(-0.84%)
Dec 27, 2012 6.901 6.901 6.803 6.870 511,412 -0.05(-0.72%)
Dec 26, 2012 6.890 6.924 6.886 6.920 299,922 +0.02(+0.22%)
Dec 24, 2012 6.924 6.928 6.886 6.905 303,704 +0.00(+0.00%)
Dec 21, 2012 6.886 6.932 6.886 6.905 265,669 -0.00(-0.06%)
Dec 20, 2012 6.897 6.913 6.878 6.909 338,955 +0.02(+0.28%)
Dec 19, 2012 6.867 6.909 6.867 6.890 306,402 +0.01(+0.11%)
Dec 18, 2012 6.905 6.905 6.840 6.882 320,672 -0.02(-0.28%)
Dec 17, 2012 6.821 6.905 6.813 6.901 446,943 +0.08(+1.23%)
Dec 14, 2012 6.798 6.863 6.798 6.817 341,379 -0.00(-0.06%)
Dec 13, 2012 6.844 6.867 6.786 6.821 313,353 -0.04(-0.56%)
Dec 12, 2012 6.859 6.905 6.851 6.859 352,695 -0.03(-0.39%)
Dec 11, 2012 6.848 6.886 6.821 6.886 476,370 +0.05(+0.78%)
Dec 10, 2012 6.825 6.844 6.779 6.832 551,637 +0.02(+0.28%)
Dec 07, 2012 6.832 6.832 6.741 6.813 466,868 +0.02(+0.28%)
Dec 06, 2012 6.805 6.848 6.786 6.794 328,520 -0.02(-0.22%)
Dec 05, 2012 6.786 6.809 6.775 6.809 340,111 +0.01(+0.11%)
Dec 04, 2012 6.817 6.848 6.782 6.802 465,644 -0.05(-0.73%)
Nov 30, 2012 6.813 6.867 6.813 6.851 306,295 +0.03(+0.51%)
Nov 29, 2012 6.809 6.844 6.809 6.817 306,143 +0.01(+0.17%)
Nov 28, 2012 6.782 6.836 6.782 6.805 396,036 -0.02(-0.28%)
Nov 27, 2012 6.756 6.844 6.756 6.825 383,363 +0.04(+0.56%)
Nov 26, 2012 6.786 6.840 6.760 6.786 447,513 -0.05(-0.78%)
Nov 23, 2012 6.859 6.863 6.790 6.840 117,197 +0.04(+0.56%)
Nov 21, 2012 6.744 6.813 6.702 6.802 845,895 -0.10(-1.50%)
Nov 20, 2012 6.951 6.962 6.882 6.905 302,680 -0.02(-0.22%)
Nov 19, 2012 6.901 6.974 6.885 6.920 304,452 +0.07(+1.01%)
Nov 16, 2012 6.771 6.882 6.683 6.851 523,936 +0.10(+1.53%)
Nov 15, 2012 6.752 6.794 6.438 6.748 1,026,604 +0.05(+0.80%)
Nov 14, 2012 6.878 6.919 6.679 6.694 549,659 -0.20(-2.94%)
Nov 13, 2012 6.958 6.993 6.893 6.897 358,882 -0.08(-1.10%)
Nov 12, 2012 7.016 7.016 6.936 6.974 298,743 -0.02(-0.22%)
Nov 09, 2012 7.058 7.069 6.955 6.989 234,954 -0.07(-0.98%)
Nov 08, 2012 7.108 7.134 7.043 7.058 244,134 -0.04(-0.59%)
Nov 07, 2012 7.131 7.131 7.023 7.100 209,040 -0.02(-0.32%)
Nov 06, 2012 7.134 7.154 7.111 7.123 131,198 -0.01(-0.16%)
Nov 05, 2012 7.150 7.150 7.100 7.134 150,788 +0.00(+0.00%)
Nov 02, 2012 7.157 7.157 7.097 7.134 141,699 -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.