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 )

11.99 +0.03 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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, 2012 7.123 7.222 7.062 7.184 468,099 +0.08(+1.19%)
Oct 26, 2012 7.123 7.100 7.100 7.100 479,946 -0.00(-0.05%)
Oct 25, 2012 7.203 7.203 7.054 7.104 569,957 -0.05(-0.75%)
Oct 24, 2012 7.211 7.230 7.157 7.157 317,177 -0.04(-0.53%)
Oct 23, 2012 7.192 7.219 7.154 7.196 341,692 +0.02(+0.30%)
Oct 19, 2012 7.230 7.230 7.173 7.174 218,341 -0.05(-0.72%)
Oct 18, 2012 7.215 7.257 7.196 7.226 283,916 +0.00(+0.05%)
Oct 17, 2012 7.215 7.238 7.196 7.222 249,386 +0.04(+0.53%)
Oct 16, 2012 7.222 7.238 7.154 7.184 398,951 +0.00(+0.00%)
Oct 15, 2012 7.184 7.203 7.127 7.184 187,030 +0.02(+0.27%)
Oct 12, 2012 7.161 7.188 7.123 7.165 267,447 +0.02(+0.32%)
Oct 11, 2012 7.146 7.176 7.085 7.142 263,047 +0.04(+0.54%)
Oct 10, 2012 7.192 7.192 7.069 7.104 305,955 -0.09(-1.28%)
Oct 09, 2012 7.188 7.196 7.146 7.196 294,921 +0.04(+0.59%)
Oct 08, 2012 7.150 7.196 7.113 7.154 241,986 +0.03(+0.48%)
Oct 05, 2012 7.154 7.161 7.096 7.119 153,972 -0.01(-0.16%)
Oct 04, 2012 7.134 7.142 7.092 7.131 202,029 +0.04(+0.54%)
Oct 03, 2012 7.115 7.129 7.077 7.092 278,847 -0.03(-0.38%)
Oct 02, 2012 7.119 7.169 7.115 7.119 166,310 -0.02(-0.21%)
Oct 01, 2012 7.157 7.184 7.131 7.134 252,599 -0.03(-0.48%)
Sep 28, 2012 7.142 7.188 7.134 7.169 353,001 +0.03(+0.37%)
Sep 27, 2012 7.154 7.169 7.119 7.142 161,425 +0.02(+0.32%)
Sep 26, 2012 7.192 7.192 7.108 7.119 247,629 -0.05(-0.75%)
Sep 25, 2012 7.207 7.207 7.173 7.173 466,883 -0.01(-0.11%)
Sep 24, 2012 7.211 7.219 7.154 7.180 406,752 -0.01(-0.11%)
Sep 21, 2012 7.192 7.230 7.150 7.188 448,099 +0.04(+0.59%)
Sep 20, 2012 7.142 7.186 7.123 7.146 322,659 -0.05(-0.64%)
Sep 19, 2012 7.230 7.249 7.188 7.192 459,656 -0.02(-0.27%)
Sep 18, 2012 7.222 7.238 7.199 7.211 321,972 -0.02(-0.21%)
Sep 17, 2012 7.238 7.245 7.203 7.226 285,129 +0.03(+0.37%)
Sep 14, 2012 7.157 7.211 7.146 7.199 347,728 +0.05(+0.75%)
Sep 13, 2012 7.092 7.161 7.069 7.146 328,175 +0.06(+0.81%)
Sep 12, 2012 7.085 7.092 7.046 7.089 188,350 +0.02(+0.27%)
Sep 11, 2012 7.008 7.069 6.993 7.069 217,066 +0.08(+1.15%)
Sep 10, 2012 6.978 7.002 6.974 6.989 145,562 +0.00(+0.05%)
Sep 07, 2012 7.020 7.020 6.970 6.985 154,855 +0.00(+0.00%)
Sep 06, 2012 7.016 7.016 6.962 6.985 196,657 +0.02(+0.33%)
Sep 05, 2012 7.016 7.016 6.962 6.962 262,640 -0.05(-0.71%)
Sep 04, 2012 6.989 7.016 6.955 7.012 194,830 -0.01(-0.16%)
Aug 31, 2012 7.031 7.035 6.989 7.023 235,032 -0.01(-0.11%)
Aug 30, 2012 6.974 7.031 6.974 7.031 298,011 +0.04(+0.55%)
Aug 29, 2012 7.012 7.025 6.989 6.993 199,431 -0.01(-0.11%)
Aug 27, 2012 7.027 7.031 6.989 7.001 351,997 -0.03(-0.44%)
Aug 24, 2012 6.997 7.031 6.966 7.031 209,213 +0.03(+0.49%)
Aug 23, 2012 7.004 7.016 6.981 6.997 270,908 -0.03(-0.38%)
Aug 22, 2012 6.997 7.031 6.981 7.023 305,725 +0.03(+0.44%)
Aug 21, 2012 7.001 7.035 6.855 6.993 427,254 -0.02(-0.27%)
Aug 20, 2012 7.008 7.020 6.985 7.012 341,005 +0.00(+0.05%)
Aug 17, 2012 7.012 7.039 6.983 7.008 327,268 +0.01(+0.11%)
Aug 16, 2012 7.023 7.046 6.962 7.001 359,055 -0.02(-0.27%)
Aug 15, 2012 7.035 7.046 6.985 7.020 276,651 +0.01(+0.11%)
Aug 14, 2012 6.993 7.046 6.943 7.012 455,564 +0.01(+0.16%)
Aug 13, 2012 6.978 7.001 6.962 7.001 168,206 +0.03(+0.49%)
Aug 10, 2012 6.985 6.985 6.939 6.966 235,929 -0.01(-0.11%)
Aug 09, 2012 6.974 6.997 6.936 6.974 482,469 +0.02(+0.28%)
Aug 08, 2012 6.932 6.985 6.932 6.955 209,396 +0.00(+0.00%)
Aug 07, 2012 6.962 6.989 6.939 6.955 220,297 -0.02(-0.27%)
Aug 06, 2012 7.001 7.001 6.936 6.974 197,300 +0.00(+0.00%)
Aug 03, 2012 6.981 6.997 6.953 6.974 195,285 -0.01(-0.11%)
Aug 02, 2012 6.924 6.981 6.893 6.981 302,298 +0.02(+0.22%)
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.