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: 6:30 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 (%)
Aug 31, 2012 7.031 7.035 6.989 7.023 235,032 -0.01(-0.11%)
Aug 30, 2012 6.974 7.031 6.974 7.031 298,011 +0.04(+0.55%)
Aug 29, 2012 7.012 7.025 6.989 6.993 199,431 -0.01(-0.11%)
Aug 27, 2012 7.027 7.031 6.989 7.001 351,997 -0.03(-0.44%)
Aug 24, 2012 6.997 7.031 6.966 7.031 209,213 +0.03(+0.49%)
Aug 23, 2012 7.004 7.016 6.981 6.997 270,908 -0.03(-0.38%)
Aug 22, 2012 6.997 7.031 6.981 7.023 305,725 +0.03(+0.44%)
Aug 21, 2012 7.001 7.035 6.855 6.993 427,254 -0.02(-0.27%)
Aug 20, 2012 7.008 7.020 6.985 7.012 341,005 +0.00(+0.05%)
Aug 17, 2012 7.012 7.039 6.983 7.008 327,268 +0.01(+0.11%)
Aug 16, 2012 7.023 7.046 6.962 7.001 359,055 -0.02(-0.27%)
Aug 15, 2012 7.035 7.046 6.985 7.020 276,651 +0.01(+0.11%)
Aug 14, 2012 6.993 7.046 6.943 7.012 455,564 +0.01(+0.16%)
Aug 13, 2012 6.978 7.001 6.962 7.001 168,206 +0.03(+0.49%)
Aug 10, 2012 6.985 6.985 6.939 6.966 235,929 -0.01(-0.11%)
Aug 09, 2012 6.974 6.997 6.936 6.974 482,469 +0.02(+0.28%)
Aug 08, 2012 6.932 6.985 6.932 6.955 209,396 +0.00(+0.00%)
Aug 07, 2012 6.962 6.989 6.939 6.955 220,297 -0.02(-0.27%)
Aug 06, 2012 7.001 7.001 6.936 6.974 197,300 +0.00(+0.00%)
Aug 03, 2012 6.981 6.997 6.953 6.974 195,285 -0.01(-0.11%)
Aug 02, 2012 6.924 6.981 6.893 6.981 302,298 +0.02(+0.22%)
Aug 01, 2012 6.913 7.020 6.913 6.966 263,518 -0.00(-0.05%)
Jul 31, 2012 6.920 6.970 6.897 6.970 349,582 +0.03(+0.44%)
Jul 30, 2012 6.928 6.943 6.918 6.939 232,750 +0.01(+0.17%)
Jul 27, 2012 6.909 6.939 6.886 6.928 197,991 +0.03(+0.44%)
Jul 26, 2012 6.920 6.924 6.878 6.897 237,510 +0.02(+0.33%)
Jul 25, 2012 6.901 6.924 6.863 6.874 431,259 -0.00(-0.06%)
Jul 24, 2012 6.874 6.886 6.851 6.878 337,630 +0.00(+0.06%)
Jul 23, 2012 6.851 6.887 6.848 6.874 244,979 -0.00(-0.06%)
Jul 20, 2012 6.897 6.909 6.867 6.878 155,331 -0.02(-0.22%)
Jul 19, 2012 6.909 6.951 6.890 6.893 285,118 -0.04(-0.55%)
Jul 18, 2012 6.890 6.932 6.882 6.932 246,756 +0.00(+0.00%)
Jul 17, 2012 6.920 6.943 6.867 6.932 228,918 +0.05(+0.72%)
Jul 16, 2012 6.920 6.920 6.848 6.882 223,580 -0.01(-0.11%)
Jul 13, 2012 6.893 6.916 6.844 6.890 175,549 +0.04(+0.61%)
Jul 12, 2012 6.870 6.890 6.805 6.848 193,466 -0.02(-0.33%)
Jul 11, 2012 6.878 6.920 6.859 6.870 138,350 -0.02(-0.22%)
Jul 10, 2012 6.905 6.924 6.855 6.886 211,380 -0.02(-0.28%)
Jul 09, 2012 6.878 6.914 6.844 6.905 355,351 +0.03(+0.45%)
Jul 06, 2012 6.848 6.901 6.828 6.874 252,290 +0.02(+0.22%)
Jul 05, 2012 6.855 6.859 6.798 6.859 163,824 +0.02(+0.28%)
Jul 03, 2012 6.840 6.905 6.805 6.840 350,695 +0.00(+0.00%)
Jul 02, 2012 6.805 6.840 6.760 6.840 199,073 +0.09(+1.30%)
Jun 29, 2012 6.870 6.939 6.752 6.752 639,186 -0.10(-1.40%)
Jun 28, 2012 6.786 6.855 6.786 6.848 161,106 +0.06(+0.90%)
Jun 27, 2012 6.760 6.828 6.746 6.786 241,583 +0.01(+0.17%)
Jun 26, 2012 6.687 6.886 6.629 6.775 683,550 +0.07(+1.08%)
Jun 25, 2012 6.733 6.733 6.683 6.702 201,208 -0.08(-1.13%)
Jun 22, 2012 6.714 6.794 6.714 6.779 242,927 +0.06(+0.91%)
Jun 21, 2012 6.786 6.786 6.694 6.717 291,737 -0.07(-0.96%)
Jun 20, 2012 6.763 6.813 6.714 6.782 248,474 +0.03(+0.45%)
Jun 19, 2012 6.691 6.760 6.675 6.752 327,359 +0.08(+1.20%)
Jun 18, 2012 6.668 6.710 6.622 6.672 284,164 +0.03(+0.46%)
Jun 15, 2012 6.675 6.706 6.614 6.641 324,643 -0.01(-0.12%)
Jun 14, 2012 6.591 6.663 6.591 6.649 155,499 +0.05(+0.75%)
Jun 13, 2012 6.561 6.626 6.561 6.599 211,618 +0.01(+0.12%)
Jun 12, 2012 6.587 6.612 6.554 6.591 167,346 +0.02(+0.23%)
Jun 11, 2012 6.626 6.626 6.557 6.576 219,857 -0.00(-0.06%)
Jun 08, 2012 6.503 6.587 6.473 6.580 214,493 +0.13(+1.96%)
Jun 07, 2012 6.519 6.561 6.453 6.453 177,799 -0.06(-0.94%)
Jun 06, 2012 6.476 6.534 6.431 6.515 269,826 +0.05(+0.77%)
Jun 05, 2012 6.499 6.534 6.419 6.465 396,353 -0.02(-0.24%)
Jun 04, 2012 6.561 6.579 6.480 6.480 287,387 -0.10(-1.51%)
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.