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 )

12.01 -0.05 (-0.41%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 6, 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 6.831 6.854 6.823 6.831 184,789 -0.02(-0.23%)
Oct 30, 2013 6.866 6.889 6.827 6.846 278,058 -0.01(-0.17%)
Oct 29, 2013 6.858 6.900 6.850 6.858 289,717 +0.00(+0.00%)
Oct 28, 2013 6.842 6.873 6.835 6.858 261,791 +0.00(+0.00%)
Oct 25, 2013 6.823 6.881 6.815 6.858 302,292 +0.02(+0.28%)
Oct 24, 2013 6.823 6.873 6.815 6.838 266,953 +0.01(+0.11%)
Oct 23, 2013 6.807 6.858 6.807 6.831 258,486 -0.01(-0.11%)
Oct 22, 2013 6.788 6.862 6.788 6.838 371,572 +0.05(+0.68%)
Oct 21, 2013 6.803 6.838 6.773 6.792 270,579 -0.03(-0.40%)
Oct 18, 2013 6.807 6.866 6.780 6.819 357,513 -0.01(-0.11%)
Oct 17, 2013 6.718 6.858 6.714 6.827 334,374 +0.11(+1.62%)
Oct 16, 2013 6.776 6.815 6.710 6.718 360,859 -0.02(-0.35%)
Oct 15, 2013 6.745 6.772 6.714 6.741 182,451 -0.03(-0.46%)
Oct 14, 2013 6.722 6.780 6.718 6.772 236,356 +0.01(+0.11%)
Oct 11, 2013 6.699 6.769 6.676 6.765 286,108 +0.03(+0.52%)
Oct 10, 2013 6.730 6.765 6.691 6.730 218,635 +0.02(+0.35%)
Oct 09, 2013 6.703 6.730 6.679 6.707 204,336 +0.01(+0.12%)
Oct 08, 2013 6.745 6.784 6.676 6.699 296,672 -0.06(-0.92%)
Oct 07, 2013 6.741 6.780 6.722 6.761 187,288 +0.00(+0.00%)
Oct 04, 2013 6.796 6.819 6.726 6.761 274,689 -0.07(-1.02%)
Oct 03, 2013 6.757 6.846 6.699 6.831 221,439 +0.07(+1.09%)
Oct 02, 2013 6.792 6.831 6.738 6.757 319,903 -0.07(-0.97%)
Oct 01, 2013 6.811 6.854 6.803 6.823 342,384 -0.02(-0.25%)
Sep 27, 2013 6.775 6.844 6.775 6.840 152,104 +0.03(+0.51%)
Sep 26, 2013 6.782 6.825 6.763 6.805 272,880 +0.02(+0.25%)
Sep 25, 2013 6.790 6.809 6.752 6.789 267,591 -0.01(-0.08%)
Sep 24, 2013 6.786 6.824 6.779 6.794 145,868 -0.00(-0.06%)
Sep 23, 2013 6.836 6.875 6.798 6.798 232,329 -0.03(-0.51%)
Sep 20, 2013 6.836 6.848 6.806 6.832 327,847 -0.02(-0.34%)
Sep 19, 2013 6.817 6.863 6.817 6.856 591,271 +0.06(+0.85%)
Sep 18, 2013 6.636 6.802 6.555 6.798 375,860 +0.13(+1.96%)
Sep 17, 2013 6.609 6.682 6.594 6.667 300,800 +0.07(+1.11%)
Sep 16, 2013 6.595 6.632 6.551 6.594 410,030 +0.04(+0.65%)
Sep 13, 2013 6.559 6.577 6.524 6.551 228,476 -0.01(-0.12%)
Sep 12, 2013 6.555 6.578 6.547 6.559 256,128 +0.00(+0.00%)
Sep 11, 2013 6.501 6.593 6.501 6.559 497,704 +0.03(+0.47%)
Sep 10, 2013 6.551 6.563 6.520 6.529 380,360 -0.01(-0.17%)
Sep 09, 2013 6.547 6.578 6.528 6.540 170,342 +0.01(+0.12%)
Sep 06, 2013 6.536 6.574 6.513 6.532 305,494 +0.01(+0.18%)
Sep 05, 2013 6.540 6.605 6.513 6.520 727,444 -0.02(-0.29%)
Sep 04, 2013 6.675 6.736 6.540 6.540 831,222 -0.17(-2.53%)
Sep 03, 2013 6.559 6.709 6.555 6.709 230,177 +0.16(+2.50%)
Aug 30, 2013 6.530 6.561 6.522 6.545 185,900 +0.00(+0.00%)
Aug 29, 2013 6.484 6.561 6.484 6.545 230,910 +0.01(+0.18%)
Aug 28, 2013 6.519 6.584 6.488 6.534 342,050 -0.01(-0.12%)
Aug 27, 2013 6.503 6.580 6.503 6.541 491,508 -0.03(-0.47%)
Aug 26, 2013 6.580 6.610 6.538 6.572 254,405 +0.00(+0.06%)
Aug 23, 2013 6.534 6.599 6.526 6.568 173,410 +0.02(+0.23%)
Aug 22, 2013 6.488 6.595 6.480 6.553 268,858 +0.04(+0.65%)
Aug 21, 2013 6.476 6.527 6.431 6.511 384,987 -0.01(-0.18%)
Aug 20, 2013 6.488 6.568 6.488 6.522 323,584 +0.03(+0.50%)
Aug 19, 2013 6.480 6.557 6.476 6.490 371,838 +0.01(+0.09%)
Aug 16, 2013 6.549 6.576 6.473 6.484 603,953 -0.03(-0.41%)
Aug 15, 2013 6.587 6.618 6.488 6.511 459,870 -0.07(-1.05%)
Aug 14, 2013 6.652 6.671 6.580 6.580 278,748 -0.05(-0.69%)
Aug 13, 2013 6.694 6.694 6.622 6.626 286,608 -0.07(-1.09%)
Aug 12, 2013 6.656 6.706 6.656 6.698 171,050 +0.04(+0.63%)
Aug 09, 2013 6.576 6.687 6.576 6.656 188,457 +0.06(+0.87%)
Aug 08, 2013 6.645 6.702 6.576 6.599 216,590 -0.07(-0.98%)
Aug 07, 2013 6.629 6.706 6.599 6.664 167,696 -0.01(-0.17%)
Aug 06, 2013 6.675 6.706 6.584 6.675 274,296 -0.02(-0.34%)
Aug 05, 2013 6.740 6.760 6.675 6.698 303,294 -0.10(-1.46%)
Aug 02, 2013 6.706 6.848 6.706 6.798 286,381 +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.