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 )

12.09 +0.03 (+0.25%)
Official Closing Price Updated: 4:10 PM 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 (%)
May 31, 2013 7.051 7.074 6.959 6.963 356,198 -0.07(-1.03%)
May 30, 2013 7.108 7.139 7.024 7.036 318,739 -0.04(-0.59%)
May 29, 2013 7.166 7.166 7.020 7.078 496,664 -0.09(-1.23%)
May 28, 2013 7.219 7.219 7.147 7.166 253,822 -0.01(-0.11%)
May 24, 2013 7.212 7.212 7.154 7.173 267,989 -0.03(-0.42%)
May 23, 2013 7.177 7.231 7.147 7.204 458,083 -0.02(-0.26%)
May 22, 2013 7.292 7.296 7.196 7.223 365,297 -0.07(-1.00%)
May 21, 2013 7.231 7.307 7.231 7.296 289,083 +0.05(+0.63%)
May 20, 2013 7.280 7.284 7.235 7.250 182,893 -0.02(-0.26%)
May 17, 2013 7.311 7.311 7.231 7.269 303,882 -0.00(-0.05%)
May 16, 2013 7.269 7.311 7.220 7.273 362,121 +0.03(+0.40%)
May 15, 2013 7.296 7.323 7.235 7.244 335,972 -0.04(-0.55%)
May 13, 2013 7.330 7.330 7.250 7.284 327,739 -0.04(-0.57%)
May 10, 2013 7.315 7.342 7.292 7.326 219,526 +0.01(+0.10%)
May 09, 2013 7.346 7.346 7.288 7.319 230,133 -0.02(-0.31%)
May 08, 2013 7.346 7.367 7.315 7.342 176,523 +0.01(+0.16%)
May 07, 2013 7.288 7.330 7.266 7.330 237,329 +0.08(+1.11%)
May 06, 2013 7.315 7.330 7.250 7.250 270,768 -0.08(-1.10%)
May 03, 2013 7.365 7.357 7.303 7.330 135,603 -0.02(-0.21%)
May 02, 2013 7.346 7.349 7.311 7.346 174,628 +0.02(+0.31%)
May 01, 2013 7.311 7.323 7.269 7.323 224,466 +0.00(+0.05%)
Apr 30, 2013 7.288 7.361 7.288 7.319 256,851 +0.01(+0.16%)
Apr 29, 2013 7.330 7.330 7.288 7.307 122,845 +0.00(+0.05%)
Apr 26, 2013 7.277 7.311 7.246 7.303 151,417 +0.01(+0.16%)
Apr 25, 2013 7.269 7.311 7.254 7.292 257,481 +0.02(+0.32%)
Apr 24, 2013 7.227 7.269 7.204 7.269 243,090 +0.05(+0.64%)
Apr 23, 2013 7.231 7.246 7.200 7.223 179,756 +0.03(+0.48%)
Apr 22, 2013 7.254 7.254 7.170 7.189 284,652 -0.00(-0.05%)
Apr 19, 2013 7.192 7.258 7.192 7.192 175,156 -0.02(-0.21%)
Apr 18, 2013 7.238 7.238 7.181 7.208 178,692 -0.02(-0.26%)
Apr 17, 2013 7.258 7.261 7.177 7.227 245,259 -0.03(-0.42%)
Apr 16, 2013 7.269 7.300 7.223 7.258 306,230 +0.03(+0.37%)
Apr 15, 2013 7.326 7.326 7.204 7.231 338,040 -0.09(-1.20%)
Apr 12, 2013 7.254 7.319 7.254 7.319 177,325 +0.02(+0.26%)
Apr 11, 2013 7.250 7.303 7.227 7.300 219,118 +0.05(+0.69%)
Apr 10, 2013 7.227 7.265 7.208 7.250 349,732 +0.01(+0.11%)
Apr 09, 2013 7.277 7.277 7.223 7.242 257,270 -0.02(-0.21%)
Apr 08, 2013 7.204 7.284 7.204 7.258 152,572 +0.03(+0.42%)
Apr 05, 2013 7.154 7.235 7.135 7.227 355,639 -0.00(-0.00%)
Apr 04, 2013 7.192 7.246 7.177 7.227 212,808 +0.03(+0.48%)
Apr 03, 2013 7.181 7.246 7.150 7.192 325,149 -0.02(-0.27%)
Apr 02, 2013 7.258 7.277 7.208 7.212 178,630 -0.02(-0.32%)
Apr 01, 2013 7.231 7.280 7.209 7.235 130,399 -0.03(-0.37%)
Mar 28, 2013 7.288 7.311 7.261 7.261 316,664 -0.03(-0.37%)
Mar 27, 2013 7.292 7.305 7.238 7.288 164,193 -0.00(-0.05%)
Mar 26, 2013 7.250 7.315 7.246 7.292 223,013 +0.04(+0.53%)
Mar 25, 2013 7.261 7.272 7.212 7.254 363,470 -0.01(-0.11%)
Mar 22, 2013 7.238 7.269 7.219 7.261 247,925 +0.01(+0.16%)
Mar 21, 2013 7.223 7.269 7.181 7.250 312,874 +0.05(+0.69%)
Mar 20, 2013 7.215 7.261 7.185 7.200 216,627 -0.03(-0.42%)
Mar 19, 2013 7.269 7.323 7.212 7.231 253,589 -0.05(-0.74%)
Mar 18, 2013 7.192 7.284 7.192 7.284 293,503 +0.08(+1.06%)
Mar 15, 2013 7.315 7.346 7.173 7.208 678,927 -0.08(-1.15%)
Mar 14, 2013 7.280 7.311 7.242 7.292 268,224 -0.02(-0.21%)
Mar 13, 2013 7.326 7.345 7.280 7.307 284,966 +0.01(+0.16%)
Mar 12, 2013 7.288 7.330 7.242 7.296 544,743 +0.02(+0.26%)
Mar 11, 2013 7.192 7.284 7.181 7.277 308,998 +0.06(+0.79%)
Mar 08, 2013 7.227 7.231 7.189 7.219 197,998 +0.01(+0.16%)
Mar 07, 2013 7.192 7.269 7.192 7.208 250,978 -0.00(-0.05%)
Mar 06, 2013 7.261 7.265 7.127 7.212 436,626 -0.01(-0.11%)
Mar 05, 2013 7.330 7.330 7.204 7.219 228,572 -0.08(-1.05%)
Mar 04, 2013 7.250 7.296 7.212 7.296 391,407 +0.05(+0.74%)
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.