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 )

12.05 +0.16 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2011 5.822 5.861 5.815 5.841 929,574 -0.02(-0.33%)
Dec 29, 2011 5.807 5.868 5.807 5.861 625,410 +0.06(+0.99%)
Dec 28, 2011 5.815 5.826 5.776 5.803 874,569 -0.05(-0.91%)
Dec 27, 2011 5.853 5.883 5.853 5.857 820,862 -0.03(-0.46%)
Dec 23, 2011 5.872 5.887 5.841 5.883 678,353 +0.05(+0.92%)
Dec 21, 2011 5.853 5.876 5.788 5.830 692,874 -0.01(-0.23%)
Dec 20, 2011 5.853 5.876 5.830 5.843 701,519 +0.04(+0.76%)
Dec 19, 2011 5.872 5.880 5.776 5.799 461,951 -0.06(-0.94%)
Dec 16, 2011 5.876 5.914 5.826 5.855 391,336 -0.02(-0.36%)
Dec 15, 2011 5.929 5.971 5.861 5.876 534,343 -0.07(-1.16%)
Dec 14, 2011 5.937 5.968 5.849 5.945 323,030 -0.03(-0.45%)
Dec 13, 2011 5.922 5.994 5.914 5.971 334,702 +0.04(+0.64%)
Dec 12, 2011 5.975 6.002 5.880 5.933 451,852 -0.06(-0.96%)
Dec 09, 2011 5.956 6.014 5.933 5.991 519,416 +0.07(+1.23%)
Dec 08, 2011 5.922 5.945 5.876 5.918 349,689 -0.02(-0.39%)
Dec 07, 2011 5.937 5.960 5.914 5.941 469,254 +0.02(+0.26%)
Dec 06, 2011 5.933 5.960 5.914 5.926 341,222 -0.01(-0.19%)
Dec 05, 2011 5.949 5.968 5.910 5.937 455,860 +0.02(+0.26%)
Dec 02, 2011 5.968 5.968 5.891 5.922 411,146 -0.02(-0.26%)
Dec 01, 2011 5.975 5.998 5.912 5.937 427,714 -0.10(-1.65%)
Nov 30, 2011 6.044 6.044 5.971 6.037 445,377 +0.10(+1.68%)
Nov 29, 2011 5.929 5.956 5.857 5.937 387,904 +0.03(+0.58%)
Nov 28, 2011 5.975 6.035 5.883 5.903 413,572 +0.02(+0.26%)
Nov 25, 2011 5.838 5.906 5.838 5.887 101,554 +0.05(+0.85%)
Nov 23, 2011 5.918 5.956 5.838 5.838 310,237 -0.07(-1.17%)
Nov 22, 2011 5.945 5.960 5.891 5.906 334,469 -0.05(-0.90%)
Nov 21, 2011 6.010 6.029 5.906 5.960 388,492 -0.08(-1.33%)
Nov 18, 2011 6.063 6.098 6.025 6.040 213,508 +0.00(+0.06%)
Nov 17, 2011 6.075 6.136 6.010 6.037 509,308 -0.01(-0.19%)
Nov 16, 2011 6.006 6.147 5.994 6.048 494,951 -0.02(-0.38%)
Nov 15, 2011 6.082 6.167 5.994 6.071 407,418 -0.03(-0.44%)
Nov 14, 2011 6.067 6.105 6.063 6.098 271,878 +0.00(+0.06%)
Nov 11, 2011 6.109 6.163 6.063 6.094 630,714 +0.03(+0.57%)
Nov 10, 2011 6.167 6.193 6.048 6.059 381,873 -0.09(-1.43%)
Nov 09, 2011 6.117 6.205 6.113 6.147 200,694 -0.08(-1.35%)
Nov 08, 2011 6.224 6.300 6.128 6.232 409,695 +0.01(+0.18%)
Nov 07, 2011 6.197 6.235 6.167 6.220 221,049 +0.01(+0.12%)
Nov 04, 2011 6.163 6.228 6.163 6.212 223,013 -0.03(-0.49%)
Nov 03, 2011 6.304 6.320 6.232 6.243 235,330 -0.08(-1.27%)
Nov 02, 2011 6.247 6.373 6.236 6.323 123,675 +0.10(+1.54%)
Nov 01, 2011 6.266 6.266 6.174 6.228 193,160 -0.13(-2.10%)
Oct 31, 2011 6.274 6.404 6.274 6.362 540,015 +0.06(+0.91%)
Oct 28, 2011 6.331 6.358 6.247 6.304 205,754 -0.03(-0.42%)
Oct 27, 2011 6.289 6.346 6.198 6.331 618,448 +0.20(+3.18%)
Oct 26, 2011 6.109 6.232 6.109 6.136 439,527 +0.08(+1.33%)
Oct 25, 2011 6.109 6.199 6.037 6.056 507,896 -0.10(-1.55%)
Oct 24, 2011 6.125 6.270 6.125 6.151 311,659 -0.01(-0.12%)
Oct 21, 2011 6.128 6.193 6.048 6.159 293,954 +0.03(+0.44%)
Oct 20, 2011 6.151 6.186 6.098 6.132 302,706 +0.00(+0.00%)
Oct 19, 2011 6.113 6.224 6.079 6.132 357,008 +0.01(+0.19%)
Oct 18, 2011 5.891 6.121 5.891 6.121 333,170 +0.20(+3.43%)
Oct 17, 2011 6.025 6.082 5.899 5.918 510,215 -0.09(-1.47%)
Oct 14, 2011 5.968 6.067 5.933 6.006 204,126 +0.05(+0.90%)
Oct 13, 2011 6.014 6.014 5.868 5.952 339,306 -0.03(-0.58%)
Oct 12, 2011 5.929 6.075 5.895 5.987 414,806 +0.04(+0.71%)
Oct 11, 2011 5.776 5.945 5.700 5.945 666,101 +0.11(+1.90%)
Oct 10, 2011 5.700 5.834 5.662 5.834 311,928 +0.23(+4.10%)
Oct 07, 2011 5.708 5.719 5.577 5.604 263,053 -0.05(-0.81%)
Oct 06, 2011 5.570 5.650 5.555 5.650 363,807 +0.13(+2.36%)
Oct 05, 2011 5.486 5.539 5.448 5.520 494,120 +0.05(+0.98%)
Oct 04, 2011 5.708 5.738 5.367 5.467 919,126 -0.35(-5.99%)
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.