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 )

12.00 +0.04 (+0.33%)
Streaming Delayed Price Updated: 11:02 AM 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 (%)
Jul 31, 2013 6.729 6.771 6.725 6.744 379,939 +0.00(+0.00%)
Jul 30, 2013 6.717 6.744 6.660 6.744 206,384 +0.09(+1.32%)
Jul 29, 2013 6.687 6.721 6.618 6.656 338,129 -0.04(-0.63%)
Jul 26, 2013 6.733 6.752 6.664 6.698 298,766 -0.06(-0.90%)
Jul 25, 2013 6.760 6.779 6.733 6.759 172,603 +0.02(+0.23%)
Jul 24, 2013 6.790 6.817 6.733 6.744 214,472 -0.06(-0.90%)
Jul 23, 2013 6.790 6.825 6.721 6.805 278,640 +0.06(+0.91%)
Jul 22, 2013 6.698 6.756 6.668 6.744 173,256 +0.08(+1.15%)
Jul 19, 2013 6.748 6.771 6.655 6.668 244,425 -0.11(-1.58%)
Jul 18, 2013 6.740 6.790 6.714 6.775 295,005 +0.05(+0.74%)
Jul 17, 2013 6.637 6.756 6.637 6.725 334,375 +0.08(+1.15%)
Jul 16, 2013 6.744 6.744 6.633 6.649 370,489 -0.06(-0.91%)
Jul 15, 2013 6.694 6.733 6.660 6.710 350,389 +0.10(+1.50%)
Jul 12, 2013 6.752 6.752 6.599 6.610 290,338 -0.15(-2.21%)
Jul 11, 2013 6.626 6.760 6.626 6.759 407,374 +0.18(+2.73%)
Jul 10, 2013 6.564 6.599 6.530 6.580 179,598 +0.03(+0.47%)
Jul 09, 2013 6.446 6.584 6.484 6.549 379,829 +0.07(+1.00%)
Jul 08, 2013 6.411 6.541 6.411 6.484 444,674 +0.05(+0.83%)
Jul 05, 2013 6.591 6.591 6.430 6.431 259,735 -0.16(-2.44%)
Jul 03, 2013 6.519 6.591 6.519 6.591 175,721 +0.03(+0.53%)
Jul 02, 2013 6.710 6.721 6.549 6.557 291,839 -0.14(-2.06%)
Jul 01, 2013 6.733 6.802 6.679 6.694 305,725 -0.02(-0.34%)
Jun 28, 2013 6.771 6.828 6.683 6.717 247,329 +0.02(+0.34%)
Jun 26, 2013 6.610 6.717 6.610 6.694 488,607 +0.13(+1.98%)
Jun 25, 2013 6.431 6.564 6.392 6.564 453,112 +0.14(+2.20%)
Jun 24, 2013 6.572 6.607 6.369 6.423 1,015,936 -0.21(-3.17%)
Jun 21, 2013 6.672 6.672 6.572 6.633 347,166 +0.00(+0.06%)
Jun 20, 2013 6.694 6.699 6.580 6.629 788,254 -0.09(-1.37%)
Jun 19, 2013 6.752 6.821 6.694 6.721 529,993 -0.05(-0.68%)
Jun 18, 2013 6.775 6.775 6.725 6.767 618,697 +0.05(+0.80%)
Jun 17, 2013 6.809 6.882 6.698 6.714 678,491 -0.03(-0.45%)
Jun 14, 2013 6.744 6.802 6.717 6.744 301,856 -0.01(-0.17%)
Jun 13, 2013 6.729 6.767 6.641 6.756 394,902 +0.05(+0.77%)
Jun 12, 2013 6.763 6.798 6.694 6.704 380,132 -0.06(-0.93%)
Jun 11, 2013 6.756 6.870 6.744 6.767 364,649 -0.07(-1.06%)
Jun 10, 2013 6.874 6.886 6.832 6.840 650,821 -0.02(-0.33%)
Jun 07, 2013 6.832 6.882 6.821 6.863 359,008 +0.01(+0.17%)
Jun 06, 2013 6.859 6.878 6.790 6.851 518,015 -0.03(-0.44%)
Jun 05, 2013 6.844 6.905 6.832 6.882 314,443 +0.00(+0.06%)
Jun 04, 2013 6.878 6.920 6.851 6.878 557,747 -0.01(-0.11%)
Jun 03, 2013 6.955 7.012 6.828 6.886 447,775 -0.08(-1.10%)
May 31, 2013 7.050 7.073 6.958 6.962 356,232 -0.07(-1.03%)
May 30, 2013 7.108 7.138 7.024 7.035 318,769 -0.04(-0.59%)
May 29, 2013 7.165 7.165 7.020 7.077 496,710 -0.09(-1.23%)
May 28, 2013 7.219 7.219 7.146 7.165 253,846 -0.01(-0.11%)
May 24, 2013 7.211 7.211 7.154 7.173 268,014 -0.03(-0.42%)
May 23, 2013 7.176 7.230 7.146 7.203 458,126 -0.02(-0.26%)
May 22, 2013 7.291 7.295 7.196 7.222 365,331 -0.07(-1.00%)
May 21, 2013 7.230 7.307 7.230 7.295 289,110 +0.05(+0.63%)
May 20, 2013 7.280 7.284 7.234 7.249 182,910 -0.02(-0.26%)
May 17, 2013 7.310 7.310 7.230 7.268 303,911 -0.00(-0.05%)
May 16, 2013 7.268 7.310 7.219 7.272 362,155 +0.03(+0.40%)
May 15, 2013 7.295 7.322 7.234 7.243 336,004 -0.04(-0.55%)
May 13, 2013 7.330 7.330 7.249 7.284 327,770 -0.04(-0.57%)
May 10, 2013 7.314 7.341 7.291 7.326 219,546 +0.01(+0.10%)
May 09, 2013 7.345 7.345 7.287 7.318 230,154 -0.02(-0.31%)
May 08, 2013 7.345 7.367 7.314 7.341 176,539 +0.01(+0.16%)
May 07, 2013 7.287 7.330 7.265 7.330 237,351 +0.08(+1.11%)
May 06, 2013 7.314 7.330 7.249 7.249 270,793 -0.08(-1.10%)
May 03, 2013 7.364 7.356 7.303 7.330 135,616 -0.02(-0.21%)
May 02, 2013 7.345 7.349 7.310 7.345 174,644 +0.02(+0.31%)
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.