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 (%)
Nov 30, 2012 6.873 6.927 6.873 6.912 303,626 +0.03(+0.51%)
Nov 29, 2012 6.869 6.904 6.869 6.877 303,476 +0.01(+0.17%)
Nov 28, 2012 6.842 6.896 6.842 6.865 392,586 -0.02(-0.28%)
Nov 27, 2012 6.815 6.904 6.815 6.885 380,023 +0.04(+0.56%)
Nov 26, 2012 6.846 6.900 6.819 6.846 443,614 -0.05(-0.78%)
Nov 23, 2012 6.919 6.923 6.850 6.900 116,176 +0.04(+0.56%)
Nov 21, 2012 6.804 6.873 6.761 6.861 838,524 -0.10(-1.50%)
Nov 20, 2012 7.012 7.023 6.942 6.966 300,042 -0.02(-0.22%)
Nov 19, 2012 6.962 7.035 6.946 6.981 301,799 +0.07(+1.01%)
Nov 16, 2012 6.831 6.942 6.742 6.912 519,371 +0.10(+1.53%)
Nov 15, 2012 6.811 6.854 6.495 6.807 1,017,659 +0.05(+0.80%)
Nov 14, 2012 6.939 6.979 6.738 6.753 544,869 -0.20(-2.94%)
Nov 13, 2012 7.020 7.054 6.954 6.958 355,755 -0.08(-1.10%)
Nov 12, 2012 7.077 7.077 6.996 7.035 296,140 -0.02(-0.22%)
Nov 09, 2012 7.120 7.132 7.016 7.050 232,906 -0.07(-0.98%)
Nov 08, 2012 7.170 7.197 7.105 7.120 242,007 -0.04(-0.59%)
Nov 07, 2012 7.193 7.193 7.085 7.162 207,219 -0.02(-0.32%)
Nov 06, 2012 7.197 7.216 7.174 7.186 130,055 -0.01(-0.16%)
Nov 05, 2012 7.213 7.213 7.162 7.197 149,474 +0.00(+0.00%)
Nov 02, 2012 7.220 7.220 7.159 7.197 140,464 -0.01(-0.16%)
Nov 01, 2012 7.220 7.220 7.159 7.209 205,133 -0.04(-0.53%)
Oct 31, 2012 7.186 7.286 7.124 7.247 464,020 +0.08(+1.19%)
Oct 26, 2012 7.186 7.162 7.162 7.162 475,764 -0.00(-0.05%)
Oct 25, 2012 7.267 7.267 7.116 7.166 564,991 -0.05(-0.75%)
Oct 24, 2012 7.274 7.294 7.220 7.220 314,413 -0.04(-0.53%)
Oct 23, 2012 7.255 7.282 7.216 7.259 338,715 +0.02(+0.30%)
Oct 19, 2012 7.294 7.294 7.236 7.237 216,439 -0.05(-0.72%)
Oct 18, 2012 7.278 7.321 7.259 7.290 281,442 +0.00(+0.05%)
Oct 17, 2012 7.278 7.301 7.259 7.286 247,213 +0.04(+0.53%)
Oct 16, 2012 7.286 7.301 7.216 7.247 395,475 +0.00(+0.00%)
Oct 15, 2012 7.247 7.267 7.189 7.247 185,400 +0.02(+0.27%)
Oct 12, 2012 7.224 7.251 7.186 7.228 265,116 +0.02(+0.32%)
Oct 11, 2012 7.209 7.240 7.147 7.205 260,755 +0.04(+0.54%)
Oct 10, 2012 7.255 7.255 7.132 7.166 303,289 -0.09(-1.28%)
Oct 09, 2012 7.251 7.259 7.209 7.259 292,351 +0.04(+0.59%)
Oct 08, 2012 7.213 7.259 7.175 7.216 239,877 +0.03(+0.48%)
Oct 05, 2012 7.216 7.224 7.159 7.182 152,630 -0.01(-0.16%)
Oct 04, 2012 7.197 7.205 7.155 7.193 200,269 +0.04(+0.54%)
Oct 03, 2012 7.178 7.192 7.139 7.155 276,417 -0.03(-0.38%)
Oct 02, 2012 7.182 7.232 7.178 7.182 164,861 -0.02(-0.21%)
Oct 01, 2012 7.220 7.247 7.193 7.197 250,398 -0.03(-0.48%)
Sep 28, 2012 7.205 7.251 7.197 7.232 349,925 +0.03(+0.37%)
Sep 27, 2012 7.216 7.232 7.182 7.205 160,018 +0.02(+0.32%)
Sep 26, 2012 7.255 7.255 7.170 7.182 245,472 -0.05(-0.75%)
Sep 25, 2012 7.270 7.270 7.236 7.236 462,815 -0.01(-0.11%)
Sep 24, 2012 7.274 7.282 7.216 7.243 403,207 -0.01(-0.11%)
Sep 21, 2012 7.255 7.294 7.213 7.251 444,194 +0.04(+0.59%)
Sep 20, 2012 7.205 7.249 7.186 7.209 319,847 -0.05(-0.64%)
Sep 19, 2012 7.294 7.313 7.251 7.255 455,650 -0.02(-0.27%)
Sep 18, 2012 7.286 7.301 7.263 7.274 319,166 -0.02(-0.21%)
Sep 17, 2012 7.301 7.309 7.267 7.290 282,644 +0.03(+0.37%)
Sep 14, 2012 7.220 7.274 7.209 7.263 344,698 +0.05(+0.75%)
Sep 13, 2012 7.155 7.224 7.132 7.209 325,315 +0.06(+0.81%)
Sep 12, 2012 7.147 7.155 7.108 7.151 186,709 +0.02(+0.27%)
Sep 11, 2012 7.070 7.132 7.054 7.132 215,174 +0.08(+1.15%)
Sep 10, 2012 7.039 7.063 7.035 7.050 144,294 +0.00(+0.05%)
Sep 07, 2012 7.081 7.081 7.031 7.047 153,506 +0.00(+0.00%)
Sep 06, 2012 7.077 7.077 7.023 7.047 194,944 +0.02(+0.33%)
Sep 05, 2012 7.077 7.077 7.023 7.023 260,351 -0.05(-0.71%)
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.