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 (%)
Dec 31, 2013 6.774 6.806 6.806 6.806 748,148 +0.02(+0.35%)
Dec 30, 2013 6.869 6.869 6.767 6.782 723,208 -0.07(-1.04%)
Dec 27, 2013 6.842 6.865 6.810 6.854 411,175 +0.03(+0.41%)
Dec 26, 2013 6.794 6.849 6.794 6.826 376,115 +0.03(+0.40%)
Dec 24, 2013 6.763 6.834 6.763 6.798 202,212 +0.00(+0.06%)
Dec 23, 2013 6.712 6.830 6.712 6.794 411,854 +0.09(+1.35%)
Dec 20, 2013 6.681 6.723 6.665 6.704 515,138 +0.03(+0.41%)
Dec 19, 2013 6.677 6.720 6.673 6.677 520,324 -0.01(-0.12%)
Dec 18, 2013 6.728 6.763 6.681 6.684 642,723 -0.05(-0.70%)
Dec 17, 2013 6.673 6.759 6.661 6.732 472,499 +0.05(+0.82%)
Dec 16, 2013 6.696 6.715 6.677 6.677 694,488 -0.04(-0.58%)
Dec 13, 2013 6.720 6.743 6.684 6.716 415,973 -0.00(-0.06%)
Dec 12, 2013 6.700 6.732 6.700 6.720 388,385 -0.00(-0.06%)
Dec 11, 2013 6.716 6.751 6.704 6.724 670,294 -0.00(-0.06%)
Dec 10, 2013 6.755 6.771 6.712 6.728 416,358 +0.00(+0.00%)
Dec 09, 2013 6.696 6.775 6.696 6.728 367,924 +0.02(+0.23%)
Dec 06, 2013 6.700 6.724 6.684 6.712 408,582 +0.00(+0.00%)
Dec 05, 2013 6.712 6.739 6.710 6.712 282,623 -0.03(-0.47%)
Dec 04, 2013 6.724 6.771 6.724 6.743 250,439 -0.02(-0.35%)
Dec 03, 2013 6.751 6.794 6.751 6.767 413,557 -0.01(-0.17%)
Dec 02, 2013 6.779 6.802 6.736 6.779 287,222 -0.01(-0.17%)
Nov 29, 2013 6.751 6.810 6.751 6.790 142,259 +0.02(+0.35%)
Nov 27, 2013 6.736 6.783 6.720 6.767 247,518 +0.03(+0.41%)
Nov 26, 2013 6.736 6.775 6.728 6.740 203,424 -0.01(-0.12%)
Nov 25, 2013 6.779 6.779 6.740 6.748 423,355 +0.00(+0.06%)
Nov 22, 2013 6.751 6.771 6.732 6.744 298,522 +0.00(+0.00%)
Nov 21, 2013 6.755 6.779 6.744 6.744 248,896 -0.03(-0.40%)
Nov 20, 2013 6.810 6.829 6.751 6.771 390,674 -0.03(-0.46%)
Nov 19, 2013 6.787 6.830 6.779 6.802 252,097 +0.00(+0.00%)
Nov 18, 2013 6.802 6.826 6.802 6.802 496,927 -0.00(-0.06%)
Nov 15, 2013 6.806 6.822 6.791 6.806 200,187 +0.00(+0.06%)
Nov 14, 2013 6.798 6.822 6.779 6.802 202,061 +0.00(+0.06%)
Nov 12, 2013 6.806 6.841 6.794 6.798 253,714 -0.04(-0.51%)
Nov 11, 2013 6.794 6.845 6.794 6.833 229,750 +0.02(+0.23%)
Nov 08, 2013 6.794 6.830 6.790 6.818 139,989 +0.00(+0.00%)
Nov 07, 2013 6.853 6.880 6.818 6.818 310,947 -0.04(-0.57%)
Nov 06, 2013 6.869 6.892 6.857 6.857 267,130 +0.00(+0.00%)
Nov 05, 2013 6.900 6.915 6.853 6.857 294,166 -0.02(-0.34%)
Nov 04, 2013 6.861 6.896 6.857 6.880 188,659 +0.02(+0.28%)
Nov 01, 2013 6.841 6.876 6.810 6.861 208,948 +0.03(+0.43%)
Oct 31, 2013 6.831 6.855 6.824 6.831 184,771 -0.02(-0.23%)
Oct 30, 2013 6.866 6.889 6.827 6.847 278,031 -0.01(-0.17%)
Oct 29, 2013 6.858 6.901 6.851 6.858 289,690 +0.00(+0.00%)
Oct 28, 2013 6.843 6.874 6.835 6.858 261,766 +0.00(+0.00%)
Oct 25, 2013 6.824 6.882 6.816 6.858 302,264 +0.02(+0.28%)
Oct 24, 2013 6.824 6.874 6.816 6.839 266,927 +0.01(+0.11%)
Oct 23, 2013 6.808 6.858 6.808 6.831 258,462 -0.01(-0.11%)
Oct 22, 2013 6.789 6.862 6.789 6.839 371,537 +0.05(+0.68%)
Oct 21, 2013 6.804 6.839 6.773 6.793 270,554 -0.03(-0.40%)
Oct 18, 2013 6.808 6.866 6.781 6.820 357,479 -0.01(-0.11%)
Oct 17, 2013 6.719 6.858 6.715 6.827 334,343 +0.11(+1.62%)
Oct 16, 2013 6.777 6.816 6.711 6.719 360,825 -0.02(-0.34%)
Oct 15, 2013 6.746 6.772 6.715 6.742 182,434 -0.03(-0.46%)
Oct 14, 2013 6.723 6.781 6.719 6.773 236,334 +0.01(+0.11%)
Oct 11, 2013 6.699 6.769 6.676 6.765 286,081 +0.03(+0.52%)
Oct 10, 2013 6.730 6.765 6.692 6.730 218,614 +0.02(+0.35%)
Oct 09, 2013 6.703 6.730 6.680 6.707 204,317 +0.01(+0.12%)
Oct 08, 2013 6.746 6.785 6.676 6.699 296,644 -0.06(-0.92%)
Oct 07, 2013 6.742 6.781 6.723 6.761 187,271 +0.00(+0.00%)
Oct 04, 2013 6.796 6.820 6.727 6.761 274,663 -0.07(-1.02%)
Oct 03, 2013 6.758 6.847 6.699 6.831 221,418 +0.07(+1.09%)
Oct 02, 2013 6.793 6.831 6.738 6.758 319,873 -0.07(-0.97%)
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.