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 (%)
Apr 30, 2012 6.924 6.962 6.924 6.962 352,747 +0.02(+0.24%)
Apr 27, 2012 6.943 6.947 6.905 6.946 272,824 -0.00(-0.02%)
Apr 26, 2012 6.890 6.955 6.886 6.947 422,679 +0.03(+0.39%)
Apr 25, 2012 6.936 6.936 6.832 6.920 418,580 +0.03(+0.39%)
Apr 24, 2012 6.897 6.905 6.848 6.893 286,033 +0.02(+0.22%)
Apr 23, 2012 6.855 6.878 6.821 6.878 213,738 +0.02(+0.22%)
Apr 20, 2012 6.916 6.916 6.851 6.863 294,192 -0.06(-0.88%)
Apr 19, 2012 6.920 6.955 6.905 6.924 297,004 +0.02(+0.22%)
Apr 18, 2012 6.905 6.924 6.874 6.909 304,256 +0.00(+0.06%)
Apr 17, 2012 6.905 6.909 6.870 6.905 309,183 +0.00(+0.06%)
Apr 16, 2012 6.890 6.901 6.863 6.901 253,017 +0.04(+0.56%)
Apr 13, 2012 6.878 6.886 6.836 6.863 192,148 -0.01(-0.17%)
Apr 12, 2012 6.855 6.893 6.837 6.874 291,959 +0.04(+0.56%)
Apr 11, 2012 6.779 6.886 6.748 6.836 393,237 +0.07(+1.07%)
Apr 10, 2012 6.886 6.901 6.737 6.763 387,279 -0.10(-1.45%)
Apr 09, 2012 6.928 6.928 6.809 6.863 234,896 -0.04(-0.61%)
Apr 05, 2012 6.932 6.932 6.905 6.905 208,630 -0.02(-0.22%)
Apr 04, 2012 6.924 6.955 6.901 6.920 219,836 -0.01(-0.11%)
Apr 03, 2012 6.978 6.978 6.901 6.928 303,702 -0.01(-0.17%)
Apr 02, 2012 6.882 6.962 6.882 6.939 352,470 +0.00(+0.06%)
Mar 30, 2012 6.985 6.985 6.928 6.936 275,106 -0.02(-0.33%)
Mar 29, 2012 6.981 6.989 6.924 6.958 429,667 -0.01(-0.11%)
Mar 28, 2012 6.958 6.985 6.901 6.966 379,068 +0.03(+0.39%)
Mar 27, 2012 6.924 6.939 6.878 6.939 446,907 +0.03(+0.39%)
Mar 26, 2012 6.878 6.943 6.851 6.913 401,787 +0.05(+0.72%)
Mar 23, 2012 6.840 6.897 6.825 6.863 255,819 +0.00(+0.00%)
Mar 22, 2012 6.920 6.936 6.859 6.863 270,315 -0.05(-0.77%)
Mar 21, 2012 6.958 6.985 6.906 6.916 316,809 -0.06(-0.81%)
Mar 20, 2012 6.981 6.989 6.932 6.973 385,619 +0.00(+0.04%)
Mar 19, 2012 6.932 7.008 6.924 6.970 422,909 +0.05(+0.72%)
Mar 16, 2012 6.932 6.962 6.901 6.920 443,357 +0.02(+0.22%)
Mar 15, 2012 6.913 6.920 6.855 6.905 474,315 +0.03(+0.50%)
Mar 14, 2012 6.844 6.919 6.819 6.870 678,674 +0.03(+0.45%)
Mar 13, 2012 6.867 6.867 6.793 6.840 357,552 +0.03(+0.39%)
Mar 12, 2012 6.916 6.916 6.714 6.813 271,219 -0.08(-1.11%)
Mar 09, 2012 6.851 6.932 6.840 6.890 289,774 +0.03(+0.39%)
Mar 08, 2012 6.828 6.863 6.779 6.863 333,285 +0.03(+0.45%)
Mar 07, 2012 6.779 6.870 6.738 6.832 418,868 +0.03(+0.51%)
Mar 06, 2012 6.867 6.882 6.725 6.798 792,834 -0.10(-1.39%)
Mar 05, 2012 6.817 6.893 6.796 6.893 531,250 +0.08(+1.12%)
Mar 02, 2012 6.920 6.928 6.817 6.817 649,796 -0.09(-1.27%)
Mar 01, 2012 6.851 6.905 6.851 6.905 367,368 +0.02(+0.33%)
Feb 29, 2012 6.870 6.893 6.859 6.882 432,563 +0.01(+0.11%)
Feb 28, 2012 6.867 6.893 6.825 6.874 542,041 +0.03(+0.45%)
Feb 27, 2012 6.805 6.848 6.791 6.844 428,553 +0.04(+0.62%)
Feb 24, 2012 6.694 6.805 6.694 6.802 665,884 +0.10(+1.48%)
Feb 23, 2012 6.763 6.763 6.698 6.702 446,054 -0.04(-0.57%)
Feb 22, 2012 6.748 6.784 6.721 6.740 464,557 +0.00(+0.06%)
Feb 21, 2012 6.767 6.767 6.717 6.737 420,104 +0.02(+0.34%)
Feb 17, 2012 6.729 6.752 6.694 6.714 471,508 +0.03(+0.40%)
Feb 16, 2012 6.607 6.687 6.603 6.687 566,872 +0.06(+0.92%)
Feb 15, 2012 6.591 6.678 6.591 6.626 538,583 -0.02(-0.29%)
Feb 14, 2012 6.618 6.645 6.580 6.645 409,486 +0.02(+0.29%)
Feb 13, 2012 6.629 6.629 6.587 6.626 312,255 +0.03(+0.46%)
Feb 10, 2012 6.603 6.603 6.572 6.595 288,859 +0.00(+0.00%)
Feb 09, 2012 6.610 6.626 6.572 6.595 485,153 +0.01(+0.12%)
Feb 08, 2012 6.568 6.610 6.545 6.587 415,545 +0.02(+0.29%)
Feb 07, 2012 6.587 6.614 6.525 6.568 676,332 -0.02(-0.35%)
Feb 06, 2012 6.484 6.591 6.476 6.591 488,688 +0.07(+1.00%)
Feb 03, 2012 6.511 6.544 6.476 6.526 491,448 +0.02(+0.24%)
Feb 02, 2012 6.561 6.587 6.494 6.511 460,267 -0.03(-0.53%)
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.