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 )

12.10 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2012 6.531 6.577 6.509 6.577 607,206 +0.10(+1.54%)
Jan 30, 2012 6.454 6.481 6.417 6.477 387,444 +0.03(+0.47%)
Jan 27, 2012 6.458 6.466 6.389 6.446 416,110 +0.00(+0.06%)
Jan 26, 2012 6.378 6.443 6.378 6.443 458,781 +0.06(+0.96%)
Jan 25, 2012 6.305 6.381 6.292 6.381 547,278 +0.08(+1.34%)
Jan 24, 2012 6.293 6.309 6.267 6.297 469,919 +0.03(+0.43%)
Jan 23, 2012 6.274 6.309 6.259 6.270 343,804 -0.02(-0.24%)
Jan 20, 2012 6.244 6.286 6.236 6.286 468,437 +0.02(+0.37%)
Jan 19, 2012 6.251 6.267 6.227 6.263 390,356 +0.05(+0.80%)
Jan 18, 2012 6.182 6.232 6.175 6.213 380,638 +0.03(+0.43%)
Jan 17, 2012 6.213 6.217 6.160 6.186 406,883 +0.04(+0.68%)
Jan 13, 2012 6.140 6.179 6.106 6.144 202,379 -0.01(-0.19%)
Jan 12, 2012 6.137 6.225 6.114 6.156 494,719 -0.02(-0.25%)
Jan 11, 2012 6.083 6.190 6.083 6.171 476,974 +0.07(+1.13%)
Jan 10, 2012 6.079 6.117 6.059 6.102 373,708 +0.03(+0.50%)
Jan 09, 2012 6.014 6.072 6.005 6.072 290,439 +0.07(+1.08%)
Jan 06, 2012 5.991 6.018 5.957 6.006 330,834 +0.03(+0.51%)
Jan 05, 2012 5.938 5.984 5.911 5.976 402,712 +0.03(+0.51%)
Jan 04, 2012 5.899 5.949 5.873 5.945 362,592 +0.10(+1.77%)
Dec 30, 2011 5.823 5.861 5.815 5.842 929,487 -0.02(-0.33%)
Dec 29, 2011 5.808 5.869 5.808 5.861 625,351 +0.06(+0.99%)
Dec 28, 2011 5.815 5.827 5.777 5.804 874,487 -0.05(-0.91%)
Dec 27, 2011 5.853 5.884 5.853 5.857 820,785 -0.03(-0.46%)
Dec 23, 2011 5.873 5.888 5.842 5.884 678,289 +0.05(+0.92%)
Dec 21, 2011 5.853 5.876 5.788 5.830 692,809 -0.01(-0.23%)
Dec 20, 2011 5.853 5.876 5.830 5.844 701,453 +0.04(+0.76%)
Dec 19, 2011 5.873 5.880 5.777 5.800 461,907 -0.06(-0.94%)
Dec 16, 2011 5.876 5.915 5.827 5.855 391,300 -0.02(-0.36%)
Dec 15, 2011 5.930 5.972 5.861 5.876 534,293 -0.07(-1.16%)
Dec 14, 2011 5.938 5.968 5.850 5.945 323,000 -0.03(-0.45%)
Dec 13, 2011 5.922 5.995 5.915 5.972 334,671 +0.04(+0.64%)
Dec 12, 2011 5.976 6.003 5.880 5.934 451,810 -0.06(-0.96%)
Dec 09, 2011 5.957 6.014 5.934 5.991 519,367 +0.07(+1.23%)
Dec 08, 2011 5.922 5.945 5.876 5.918 349,656 -0.02(-0.39%)
Dec 07, 2011 5.938 5.961 5.915 5.941 469,210 +0.02(+0.26%)
Dec 06, 2011 5.934 5.961 5.915 5.926 341,190 -0.01(-0.19%)
Dec 05, 2011 5.949 5.968 5.911 5.938 455,817 +0.02(+0.26%)
Dec 02, 2011 5.968 5.968 5.892 5.922 411,107 -0.02(-0.26%)
Dec 01, 2011 5.976 5.999 5.913 5.938 427,674 -0.10(-1.65%)
Nov 30, 2011 6.045 6.045 5.972 6.037 445,336 +0.10(+1.68%)
Nov 29, 2011 5.930 5.957 5.857 5.938 387,868 +0.03(+0.58%)
Nov 28, 2011 5.976 6.036 5.884 5.903 413,533 +0.02(+0.26%)
Nov 25, 2011 5.838 5.907 5.838 5.888 101,545 +0.05(+0.85%)
Nov 23, 2011 5.918 5.957 5.838 5.838 310,208 -0.07(-1.17%)
Nov 22, 2011 5.945 5.961 5.892 5.907 334,438 -0.05(-0.90%)
Nov 21, 2011 6.010 6.029 5.907 5.961 388,456 -0.08(-1.33%)
Nov 18, 2011 6.064 6.098 6.026 6.041 213,488 +0.00(+0.06%)
Nov 17, 2011 6.075 6.137 6.010 6.037 509,260 -0.01(-0.19%)
Nov 16, 2011 6.006 6.148 5.995 6.049 494,905 -0.02(-0.38%)
Nov 15, 2011 6.083 6.167 5.995 6.072 407,380 -0.03(-0.44%)
Nov 14, 2011 6.068 6.106 6.064 6.098 271,852 +0.00(+0.06%)
Nov 11, 2011 6.110 6.163 6.064 6.094 630,654 +0.03(+0.57%)
Nov 10, 2011 6.167 6.194 6.049 6.060 381,838 -0.09(-1.43%)
Nov 09, 2011 6.117 6.205 6.114 6.148 200,675 -0.08(-1.35%)
Nov 08, 2011 6.225 6.301 6.129 6.232 409,657 +0.01(+0.18%)
Nov 07, 2011 6.198 6.236 6.167 6.221 221,029 +0.01(+0.12%)
Nov 04, 2011 6.163 6.228 6.163 6.213 222,992 -0.03(-0.49%)
Nov 03, 2011 6.305 6.320 6.232 6.244 235,308 -0.08(-1.27%)
Nov 02, 2011 6.248 6.374 6.236 6.324 123,663 +0.10(+1.54%)
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.