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 )

12.22 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 19, 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 (%)
Jun 28, 2013 6.758 6.815 6.670 6.705 247,801 +0.02(+0.34%)
Jun 26, 2013 6.598 6.705 6.598 6.682 489,539 +0.13(+1.98%)
Jun 25, 2013 6.418 6.552 6.380 6.552 453,977 +0.14(+2.20%)
Jun 24, 2013 6.560 6.594 6.357 6.411 1,017,874 -0.21(-3.17%)
Jun 21, 2013 6.659 6.659 6.560 6.621 347,828 +0.00(+0.06%)
Jun 20, 2013 6.682 6.686 6.567 6.617 789,758 -0.09(-1.37%)
Jun 19, 2013 6.739 6.808 6.682 6.708 531,004 -0.05(-0.68%)
Jun 18, 2013 6.762 6.762 6.712 6.754 619,877 +0.05(+0.80%)
Jun 17, 2013 6.796 6.869 6.686 6.701 679,786 -0.03(-0.45%)
Jun 14, 2013 6.731 6.789 6.705 6.731 302,432 -0.01(-0.17%)
Jun 13, 2013 6.716 6.754 6.628 6.743 395,655 +0.05(+0.77%)
Jun 12, 2013 6.750 6.785 6.682 6.691 380,857 -0.06(-0.93%)
Jun 11, 2013 6.743 6.857 6.731 6.754 365,345 -0.07(-1.06%)
Jun 10, 2013 6.861 6.873 6.819 6.827 652,063 -0.02(-0.33%)
Jun 07, 2013 6.819 6.869 6.808 6.850 359,693 +0.01(+0.17%)
Jun 06, 2013 6.846 6.865 6.777 6.838 519,003 -0.03(-0.44%)
Jun 05, 2013 6.831 6.892 6.819 6.869 315,043 +0.00(+0.06%)
Jun 04, 2013 6.865 6.907 6.838 6.865 558,810 -0.01(-0.11%)
Jun 03, 2013 6.941 6.999 6.815 6.873 448,629 -0.08(-1.10%)
May 31, 2013 7.037 7.060 6.945 6.949 356,911 -0.07(-1.03%)
May 30, 2013 7.094 7.125 7.010 7.022 319,377 -0.04(-0.59%)
May 29, 2013 7.151 7.151 7.006 7.064 497,658 -0.09(-1.23%)
May 28, 2013 7.205 7.205 7.132 7.151 254,330 -0.01(-0.11%)
May 24, 2013 7.197 7.197 7.140 7.159 268,525 -0.03(-0.42%)
May 23, 2013 7.163 7.216 7.132 7.190 459,000 -0.02(-0.26%)
May 22, 2013 7.277 7.281 7.182 7.208 366,028 -0.07(-1.00%)
May 21, 2013 7.216 7.293 7.216 7.281 289,661 +0.05(+0.63%)
May 20, 2013 7.266 7.270 7.220 7.235 183,259 -0.02(-0.26%)
May 17, 2013 7.296 7.296 7.216 7.254 304,490 -0.00(-0.05%)
May 16, 2013 7.254 7.296 7.205 7.258 362,846 +0.03(+0.40%)
May 15, 2013 7.281 7.308 7.220 7.230 336,645 -0.04(-0.55%)
May 13, 2013 7.316 7.316 7.235 7.270 328,395 -0.04(-0.57%)
May 10, 2013 7.300 7.327 7.277 7.312 219,965 +0.01(+0.10%)
May 09, 2013 7.331 7.331 7.274 7.304 230,593 -0.02(-0.31%)
May 08, 2013 7.331 7.353 7.300 7.327 176,876 +0.01(+0.16%)
May 07, 2013 7.274 7.316 7.251 7.316 237,804 +0.08(+1.11%)
May 06, 2013 7.300 7.316 7.235 7.235 271,309 -0.08(-1.10%)
May 03, 2013 7.350 7.342 7.289 7.316 135,874 -0.02(-0.21%)
May 02, 2013 7.331 7.335 7.296 7.331 174,977 +0.02(+0.31%)
May 01, 2013 7.296 7.308 7.254 7.308 224,915 +0.00(+0.05%)
Apr 30, 2013 7.274 7.346 7.274 7.304 257,365 +0.01(+0.16%)
Apr 29, 2013 7.316 7.316 7.274 7.293 123,091 +0.00(+0.05%)
Apr 26, 2013 7.262 7.296 7.232 7.289 151,720 +0.01(+0.16%)
Apr 25, 2013 7.254 7.296 7.239 7.277 257,997 +0.02(+0.32%)
Apr 24, 2013 7.212 7.254 7.190 7.254 243,576 +0.05(+0.64%)
Apr 23, 2013 7.216 7.232 7.186 7.209 180,116 +0.03(+0.48%)
Apr 22, 2013 7.239 7.239 7.155 7.174 285,222 -0.00(-0.05%)
Apr 19, 2013 7.178 7.243 7.178 7.178 175,506 -0.02(-0.21%)
Apr 18, 2013 7.224 7.224 7.167 7.193 179,050 -0.02(-0.26%)
Apr 17, 2013 7.243 7.247 7.163 7.212 245,750 -0.03(-0.42%)
Apr 16, 2013 7.254 7.285 7.209 7.243 306,842 +0.03(+0.37%)
Apr 15, 2013 7.312 7.312 7.190 7.216 338,717 -0.09(-1.20%)
Apr 12, 2013 7.239 7.304 7.239 7.304 177,680 +0.02(+0.26%)
Apr 11, 2013 7.235 7.289 7.212 7.285 219,557 +0.05(+0.69%)
Apr 10, 2013 7.212 7.251 7.193 7.235 350,432 +0.01(+0.11%)
Apr 09, 2013 7.262 7.262 7.209 7.228 257,785 -0.02(-0.21%)
Apr 08, 2013 7.190 7.270 7.190 7.243 152,878 +0.03(+0.42%)
Apr 05, 2013 7.140 7.220 7.121 7.212 356,351 -0.00(-0.00%)
Apr 04, 2013 7.178 7.232 7.163 7.212 213,234 +0.03(+0.48%)
Apr 03, 2013 7.167 7.232 7.136 7.178 325,799 -0.02(-0.27%)
Apr 02, 2013 7.243 7.262 7.193 7.197 178,987 -0.02(-0.32%)
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.