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 )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Sep 04, 2012 7.050 7.077 7.016 7.074 193,132 -0.01(-0.16%)
Aug 31, 2012 7.093 7.097 7.050 7.085 232,984 -0.01(-0.11%)
Aug 30, 2012 7.035 7.093 7.035 7.093 295,414 +0.04(+0.55%)
Aug 29, 2012 7.074 7.086 7.050 7.054 197,693 -0.01(-0.11%)
Aug 27, 2012 7.089 7.093 7.050 7.062 348,930 -0.03(-0.44%)
Aug 24, 2012 7.058 7.093 7.027 7.093 207,390 +0.03(+0.49%)
Aug 23, 2012 7.066 7.077 7.043 7.058 268,547 -0.03(-0.38%)
Aug 22, 2012 7.058 7.093 7.043 7.085 303,061 +0.03(+0.44%)
Aug 21, 2012 7.062 7.097 6.915 7.054 423,531 -0.02(-0.27%)
Aug 20, 2012 7.070 7.081 7.047 7.074 338,033 +0.00(+0.05%)
Aug 17, 2012 7.074 7.101 7.045 7.070 324,416 +0.01(+0.11%)
Aug 16, 2012 7.085 7.108 7.023 7.062 355,926 -0.02(-0.27%)
Aug 15, 2012 7.097 7.108 7.047 7.081 274,240 +0.01(+0.11%)
Aug 14, 2012 7.054 7.108 7.004 7.074 451,595 +0.01(+0.16%)
Aug 13, 2012 7.039 7.062 7.023 7.062 166,740 +0.03(+0.49%)
Aug 10, 2012 7.047 7.047 7.000 7.027 233,873 -0.01(-0.11%)
Aug 09, 2012 7.035 7.058 6.996 7.035 478,265 +0.02(+0.27%)
Aug 08, 2012 6.993 7.047 6.993 7.016 207,571 +0.00(+0.00%)
Aug 07, 2012 7.023 7.050 7.000 7.016 218,377 -0.02(-0.27%)
Aug 06, 2012 7.062 7.062 6.996 7.035 195,581 +0.00(+0.00%)
Aug 03, 2012 7.043 7.058 7.014 7.035 193,583 -0.01(-0.11%)
Aug 02, 2012 6.985 7.043 6.954 7.043 299,664 +0.02(+0.22%)
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.