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 )

11.96 UNCHANGED
Streaming Delayed Price Updated: 12:57 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 (%)
Jun 29, 2012 6.871 6.940 6.753 6.753 639,126 -0.10(-1.40%)
Jun 28, 2012 6.787 6.856 6.787 6.848 161,091 +0.06(+0.90%)
Jun 27, 2012 6.760 6.829 6.747 6.787 241,560 +0.01(+0.17%)
Jun 26, 2012 6.687 6.886 6.630 6.775 683,485 +0.07(+1.08%)
Jun 25, 2012 6.733 6.733 6.684 6.703 201,190 -0.08(-1.13%)
Jun 22, 2012 6.714 6.795 6.714 6.779 242,904 +0.06(+0.91%)
Jun 21, 2012 6.787 6.787 6.695 6.718 291,710 -0.07(-0.96%)
Jun 20, 2012 6.764 6.814 6.714 6.783 248,451 +0.03(+0.45%)
Jun 19, 2012 6.691 6.760 6.676 6.753 327,328 +0.08(+1.20%)
Jun 18, 2012 6.668 6.710 6.622 6.672 284,137 +0.03(+0.46%)
Jun 15, 2012 6.676 6.706 6.615 6.642 324,613 -0.01(-0.12%)
Jun 14, 2012 6.592 6.664 6.592 6.649 155,484 +0.05(+0.75%)
Jun 13, 2012 6.561 6.626 6.561 6.599 211,598 +0.01(+0.12%)
Jun 12, 2012 6.588 6.613 6.554 6.592 167,330 +0.02(+0.23%)
Jun 11, 2012 6.626 6.626 6.557 6.577 219,837 -0.00(-0.06%)
Jun 08, 2012 6.504 6.588 6.473 6.580 214,473 +0.13(+1.96%)
Jun 07, 2012 6.519 6.561 6.454 6.454 177,783 -0.06(-0.94%)
Jun 06, 2012 6.477 6.534 6.431 6.515 269,800 +0.05(+0.77%)
Jun 05, 2012 6.500 6.534 6.420 6.466 396,316 -0.02(-0.24%)
Jun 04, 2012 6.561 6.580 6.481 6.481 287,360 -0.10(-1.51%)
Jun 01, 2012 6.577 6.615 6.519 6.580 325,710 -0.08(-1.21%)
May 31, 2012 6.680 6.955 6.661 6.661 402,393 -0.01(-0.17%)
May 30, 2012 6.680 6.680 6.655 6.672 181,442 -0.06(-0.85%)
May 29, 2012 6.676 6.730 6.649 6.730 217,492 +0.09(+1.32%)
May 25, 2012 6.642 6.691 6.565 6.642 270,284 +0.00(+0.06%)
May 24, 2012 6.661 6.672 6.561 6.638 423,808 +0.00(+0.06%)
May 23, 2012 6.619 6.642 6.584 6.634 202,402 +0.00(+0.00%)
May 22, 2012 6.668 6.672 6.611 6.634 181,690 -0.02(-0.29%)
May 21, 2012 6.580 6.665 6.542 6.653 207,575 +0.10(+1.52%)
May 18, 2012 6.580 6.638 6.527 6.554 339,734 -0.04(-0.58%)
May 17, 2012 6.714 6.730 6.573 6.592 497,087 -0.13(-1.99%)
May 16, 2012 6.775 6.814 6.722 6.726 412,417 +0.00(+0.06%)
May 15, 2012 6.825 6.837 6.707 6.722 462,373 -0.08(-1.24%)
May 14, 2012 6.879 6.879 6.798 6.806 277,990 -0.07(-1.06%)
May 11, 2012 6.856 6.898 6.846 6.879 146,053 +0.02(+0.33%)
May 10, 2012 6.894 6.894 6.850 6.856 238,236 -0.02(-0.22%)
May 09, 2012 6.867 6.871 6.795 6.871 203,051 -0.00(-0.06%)
May 08, 2012 6.867 6.875 6.818 6.875 199,302 +0.00(+0.06%)
May 07, 2012 6.848 6.883 6.833 6.871 185,640 +0.02(+0.22%)
May 04, 2012 6.863 6.875 6.840 6.856 125,106 -0.02(-0.22%)
May 03, 2012 6.921 6.925 6.852 6.871 328,228 -0.03(-0.50%)
May 02, 2012 6.909 6.925 6.902 6.906 198,594 -0.01(-0.11%)
May 01, 2012 6.932 6.940 6.879 6.913 259,274 -0.05(-0.71%)
Apr 30, 2012 6.925 6.963 6.925 6.963 352,714 +0.02(+0.24%)
Apr 27, 2012 6.944 6.948 6.906 6.946 272,798 -0.00(-0.02%)
Apr 26, 2012 6.890 6.955 6.886 6.948 422,640 +0.03(+0.39%)
Apr 25, 2012 6.936 6.936 6.833 6.921 418,541 +0.03(+0.39%)
Apr 24, 2012 6.898 6.906 6.848 6.894 286,006 +0.02(+0.22%)
Apr 23, 2012 6.856 6.879 6.821 6.879 213,718 +0.02(+0.22%)
Apr 20, 2012 6.917 6.917 6.852 6.863 294,164 -0.06(-0.88%)
Apr 19, 2012 6.921 6.955 6.906 6.925 296,977 +0.02(+0.22%)
Apr 18, 2012 6.906 6.925 6.875 6.909 304,227 +0.00(+0.06%)
Apr 17, 2012 6.906 6.909 6.871 6.906 309,154 +0.00(+0.06%)
Apr 16, 2012 6.890 6.902 6.863 6.902 252,993 +0.04(+0.56%)
Apr 13, 2012 6.879 6.886 6.837 6.863 192,130 -0.01(-0.17%)
Apr 12, 2012 6.856 6.894 6.838 6.875 291,932 +0.04(+0.56%)
Apr 11, 2012 6.779 6.886 6.749 6.837 393,200 +0.07(+1.07%)
Apr 10, 2012 6.886 6.902 6.737 6.764 387,243 -0.10(-1.45%)
Apr 09, 2012 6.928 6.928 6.810 6.863 234,874 -0.04(-0.61%)
Apr 05, 2012 6.932 6.932 6.906 6.906 208,610 -0.02(-0.22%)
Apr 04, 2012 6.925 6.955 6.902 6.921 219,816 -0.01(-0.11%)
Apr 03, 2012 6.978 6.978 6.902 6.928 303,673 -0.01(-0.17%)
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.