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 )

11.91 +0.05 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2013 6.833 6.865 6.865 6.865 741,698 +0.02(+0.35%)
Dec 30, 2013 6.929 6.929 6.825 6.841 716,974 -0.07(-1.04%)
Dec 27, 2013 6.901 6.925 6.869 6.913 407,630 +0.03(+0.41%)
Dec 26, 2013 6.854 6.909 6.854 6.885 372,873 +0.03(+0.40%)
Dec 24, 2013 6.822 6.893 6.822 6.857 200,468 +0.00(+0.06%)
Dec 23, 2013 6.770 6.889 6.770 6.854 408,303 +0.09(+1.35%)
Dec 20, 2013 6.739 6.782 6.723 6.762 510,697 +0.03(+0.41%)
Dec 19, 2013 6.735 6.778 6.731 6.735 515,839 -0.01(-0.12%)
Dec 18, 2013 6.786 6.822 6.739 6.743 637,182 -0.05(-0.70%)
Dec 17, 2013 6.731 6.818 6.719 6.790 468,426 +0.06(+0.82%)
Dec 16, 2013 6.754 6.774 6.735 6.735 688,501 -0.04(-0.58%)
Dec 13, 2013 6.778 6.802 6.743 6.774 412,387 -0.00(-0.06%)
Dec 12, 2013 6.758 6.790 6.758 6.778 385,037 -0.00(-0.06%)
Dec 11, 2013 6.774 6.810 6.762 6.782 664,515 -0.00(-0.06%)
Dec 10, 2013 6.814 6.830 6.770 6.786 412,768 +0.00(+0.00%)
Dec 09, 2013 6.754 6.834 6.754 6.786 364,752 +0.02(+0.23%)
Dec 06, 2013 6.758 6.782 6.743 6.770 405,059 +0.00(+0.00%)
Dec 05, 2013 6.770 6.798 6.768 6.770 280,187 -0.03(-0.47%)
Dec 04, 2013 6.782 6.830 6.782 6.802 248,280 -0.02(-0.35%)
Dec 03, 2013 6.810 6.854 6.810 6.826 409,992 -0.01(-0.17%)
Dec 02, 2013 6.838 6.861 6.794 6.838 284,746 -0.01(-0.17%)
Nov 29, 2013 6.810 6.869 6.810 6.850 141,033 +0.02(+0.35%)
Nov 27, 2013 6.794 6.842 6.779 6.826 245,384 +0.03(+0.41%)
Nov 26, 2013 6.794 6.834 6.787 6.798 201,670 -0.01(-0.12%)
Nov 25, 2013 6.838 6.838 6.798 6.806 419,705 +0.00(+0.06%)
Nov 22, 2013 6.810 6.830 6.790 6.802 295,949 +0.00(+0.00%)
Nov 21, 2013 6.814 6.838 6.802 6.802 246,751 -0.03(-0.40%)
Nov 20, 2013 6.869 6.889 6.810 6.830 387,306 -0.03(-0.46%)
Nov 19, 2013 6.846 6.889 6.838 6.861 249,923 +0.00(+0.00%)
Nov 18, 2013 6.861 6.885 6.861 6.861 492,643 -0.00(-0.06%)
Nov 15, 2013 6.865 6.881 6.850 6.865 198,462 +0.00(+0.06%)
Nov 14, 2013 6.858 6.881 6.838 6.861 200,319 +0.00(+0.06%)
Nov 12, 2013 6.865 6.901 6.853 6.857 251,526 -0.04(-0.51%)
Nov 11, 2013 6.853 6.905 6.853 6.893 227,769 +0.02(+0.23%)
Nov 08, 2013 6.853 6.889 6.850 6.877 138,782 +0.00(+0.00%)
Nov 07, 2013 6.913 6.940 6.877 6.877 308,267 -0.04(-0.57%)
Nov 06, 2013 6.928 6.952 6.916 6.916 264,827 +0.00(+0.00%)
Nov 05, 2013 6.960 6.975 6.913 6.916 291,630 -0.02(-0.34%)
Nov 04, 2013 6.920 6.956 6.916 6.940 187,033 +0.02(+0.28%)
Nov 01, 2013 6.901 6.936 6.869 6.920 207,147 +0.03(+0.43%)
Oct 31, 2013 6.891 6.914 6.883 6.891 183,178 -0.02(-0.23%)
Oct 30, 2013 6.926 6.949 6.887 6.906 275,635 -0.01(-0.17%)
Oct 29, 2013 6.918 6.961 6.910 6.918 287,193 +0.00(+0.00%)
Oct 28, 2013 6.902 6.934 6.895 6.918 259,510 +0.00(+0.00%)
Oct 25, 2013 6.883 6.942 6.875 6.918 299,658 +0.02(+0.28%)
Oct 24, 2013 6.883 6.934 6.875 6.899 264,626 +0.01(+0.11%)
Oct 23, 2013 6.867 6.918 6.867 6.891 256,234 -0.01(-0.11%)
Oct 22, 2013 6.848 6.922 6.848 6.899 368,334 +0.05(+0.68%)
Oct 21, 2013 6.863 6.899 6.832 6.852 268,222 -0.03(-0.40%)
Oct 18, 2013 6.867 6.926 6.840 6.879 354,398 -0.01(-0.11%)
Oct 17, 2013 6.777 6.918 6.773 6.887 331,461 +0.11(+1.62%)
Oct 16, 2013 6.836 6.875 6.769 6.777 357,714 -0.02(-0.34%)
Oct 15, 2013 6.805 6.831 6.773 6.801 180,862 -0.03(-0.46%)
Oct 14, 2013 6.781 6.840 6.777 6.832 234,297 +0.01(+0.11%)
Oct 11, 2013 6.758 6.828 6.734 6.824 283,615 +0.04(+0.52%)
Oct 10, 2013 6.789 6.824 6.750 6.789 216,730 +0.02(+0.35%)
Oct 09, 2013 6.762 6.789 6.738 6.766 202,556 +0.01(+0.12%)
Oct 08, 2013 6.805 6.844 6.734 6.758 294,087 -0.06(-0.92%)
Oct 07, 2013 6.801 6.840 6.781 6.820 185,656 +0.00(+0.00%)
Oct 04, 2013 6.855 6.879 6.785 6.820 272,295 -0.07(-1.02%)
Oct 03, 2013 6.816 6.906 6.758 6.891 219,509 +0.07(+1.09%)
Oct 02, 2013 6.852 6.891 6.797 6.816 317,116 -0.07(-0.97%)
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.