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: 7:00 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 (%)
Feb 29, 2012 6.870 6.893 6.859 6.882 432,563 +0.01(+0.11%)
Feb 28, 2012 6.867 6.893 6.825 6.874 542,041 +0.03(+0.45%)
Feb 27, 2012 6.805 6.848 6.791 6.844 428,553 +0.04(+0.62%)
Feb 24, 2012 6.694 6.805 6.694 6.802 665,884 +0.10(+1.48%)
Feb 23, 2012 6.763 6.763 6.698 6.702 446,054 -0.04(-0.57%)
Feb 22, 2012 6.748 6.784 6.721 6.740 464,557 +0.00(+0.06%)
Feb 21, 2012 6.767 6.767 6.717 6.737 420,104 +0.02(+0.34%)
Feb 17, 2012 6.729 6.752 6.694 6.714 471,508 +0.03(+0.40%)
Feb 16, 2012 6.607 6.687 6.603 6.687 566,872 +0.06(+0.92%)
Feb 15, 2012 6.591 6.678 6.591 6.626 538,583 -0.02(-0.29%)
Feb 14, 2012 6.618 6.645 6.580 6.645 409,486 +0.02(+0.29%)
Feb 13, 2012 6.629 6.629 6.587 6.626 312,255 +0.03(+0.46%)
Feb 10, 2012 6.603 6.603 6.572 6.595 288,859 +0.00(+0.00%)
Feb 09, 2012 6.610 6.626 6.572 6.595 485,153 +0.01(+0.12%)
Feb 08, 2012 6.568 6.610 6.545 6.587 415,545 +0.02(+0.29%)
Feb 07, 2012 6.587 6.614 6.525 6.568 676,332 -0.02(-0.35%)
Feb 06, 2012 6.484 6.591 6.476 6.591 488,688 +0.07(+1.00%)
Feb 03, 2012 6.511 6.544 6.476 6.526 491,448 +0.02(+0.24%)
Feb 02, 2012 6.561 6.587 6.494 6.511 460,267 -0.03(-0.53%)
Feb 01, 2012 6.587 6.595 6.522 6.545 666,163 -0.03(-0.47%)
Jan 31, 2012 6.530 6.576 6.508 6.576 607,263 +0.10(+1.54%)
Jan 30, 2012 6.453 6.480 6.417 6.476 387,481 +0.03(+0.47%)
Jan 27, 2012 6.457 6.465 6.388 6.446 416,149 +0.00(+0.06%)
Jan 26, 2012 6.377 6.442 6.377 6.442 458,824 +0.06(+0.96%)
Jan 25, 2012 6.304 6.381 6.292 6.381 547,329 +0.08(+1.34%)
Jan 24, 2012 6.293 6.308 6.266 6.297 469,963 +0.03(+0.43%)
Jan 23, 2012 6.274 6.308 6.258 6.270 343,836 -0.02(-0.24%)
Jan 20, 2012 6.243 6.285 6.235 6.285 468,481 +0.02(+0.37%)
Jan 19, 2012 6.251 6.266 6.227 6.262 390,393 +0.05(+0.80%)
Jan 18, 2012 6.182 6.232 6.174 6.212 380,673 +0.03(+0.43%)
Jan 17, 2012 6.212 6.216 6.159 6.186 406,922 +0.04(+0.68%)
Jan 13, 2012 6.140 6.178 6.105 6.144 202,398 -0.01(-0.19%)
Jan 12, 2012 6.136 6.224 6.113 6.155 494,765 -0.02(-0.25%)
Jan 11, 2012 6.082 6.190 6.082 6.170 477,018 +0.07(+1.13%)
Jan 10, 2012 6.079 6.117 6.059 6.102 373,744 +0.03(+0.50%)
Jan 09, 2012 6.014 6.071 6.004 6.071 290,467 +0.07(+1.08%)
Jan 06, 2012 5.991 6.017 5.956 6.006 330,865 +0.03(+0.51%)
Jan 05, 2012 5.937 5.983 5.910 5.975 402,749 +0.03(+0.51%)
Jan 04, 2012 5.899 5.949 5.872 5.945 362,626 +0.10(+1.77%)
Dec 30, 2011 5.822 5.861 5.815 5.841 929,574 -0.02(-0.33%)
Dec 29, 2011 5.807 5.868 5.807 5.861 625,410 +0.06(+0.99%)
Dec 28, 2011 5.815 5.826 5.776 5.803 874,569 -0.05(-0.91%)
Dec 27, 2011 5.853 5.883 5.853 5.857 820,862 -0.03(-0.46%)
Dec 23, 2011 5.872 5.887 5.841 5.883 678,353 +0.05(+0.92%)
Dec 21, 2011 5.853 5.876 5.788 5.830 692,874 -0.01(-0.23%)
Dec 20, 2011 5.853 5.876 5.830 5.843 701,519 +0.04(+0.76%)
Dec 19, 2011 5.872 5.880 5.776 5.799 461,951 -0.06(-0.94%)
Dec 16, 2011 5.876 5.914 5.826 5.855 391,336 -0.02(-0.36%)
Dec 15, 2011 5.929 5.971 5.861 5.876 534,343 -0.07(-1.16%)
Dec 14, 2011 5.937 5.968 5.849 5.945 323,030 -0.03(-0.45%)
Dec 13, 2011 5.922 5.994 5.914 5.971 334,702 +0.04(+0.64%)
Dec 12, 2011 5.975 6.002 5.880 5.933 451,852 -0.06(-0.96%)
Dec 09, 2011 5.956 6.014 5.933 5.991 519,416 +0.07(+1.23%)
Dec 08, 2011 5.922 5.945 5.876 5.918 349,689 -0.02(-0.39%)
Dec 07, 2011 5.937 5.960 5.914 5.941 469,254 +0.02(+0.26%)
Dec 06, 2011 5.933 5.960 5.914 5.926 341,222 -0.01(-0.19%)
Dec 05, 2011 5.949 5.968 5.910 5.937 455,860 +0.02(+0.26%)
Dec 02, 2011 5.968 5.968 5.891 5.922 411,146 -0.02(-0.26%)
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.