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 (%)
Sep 30, 2011 5.982 6.182 5.889 6.182 1,294,955 +0.17(+2.82%)
Sep 29, 2011 6.078 6.128 5.982 6.012 315,434 +0.00(+0.06%)
Sep 28, 2011 5.985 6.051 5.962 6.009 338,531 +0.02(+0.39%)
Sep 27, 2011 6.020 6.047 5.962 5.985 548,663 +0.00(+0.06%)
Sep 26, 2011 5.935 5.982 5.870 5.982 537,924 -0.02(-0.32%)
Sep 23, 2011 5.931 6.043 5.931 6.001 463,624 +0.05(+0.78%)
Sep 22, 2011 6.082 6.113 5.943 5.955 323,517 -0.19(-3.08%)
Sep 21, 2011 6.147 6.205 6.113 6.144 303,919 -0.01(-0.23%)
Sep 20, 2011 6.159 6.244 6.140 6.158 457,630 -0.02(-0.27%)
Sep 19, 2011 6.147 6.232 6.144 6.174 262,486 +0.03(+0.44%)
Sep 16, 2011 6.117 6.232 6.117 6.147 256,829 +0.03(+0.44%)
Sep 15, 2011 6.144 6.167 6.097 6.120 234,003 +0.03(+0.57%)
Sep 14, 2011 6.171 6.201 6.086 6.086 493,792 -0.08(-1.38%)
Sep 13, 2011 6.144 6.178 6.101 6.171 207,100 +0.03(+0.50%)
Sep 12, 2011 6.155 6.194 6.086 6.140 216,641 -0.03(-0.50%)
Sep 09, 2011 6.182 6.213 6.144 6.171 200,800 -0.04(-0.68%)
Sep 08, 2011 6.263 6.283 6.185 6.213 243,321 -0.05(-0.80%)
Sep 07, 2011 6.236 6.290 6.225 6.263 175,149 +0.05(+0.87%)
Sep 06, 2011 6.213 6.267 6.163 6.209 158,989 -0.11(-1.71%)
Sep 02, 2011 6.136 6.367 6.136 6.317 231,919 -0.01(-0.18%)
Sep 01, 2011 6.487 6.487 6.306 6.329 252,792 -0.12(-1.86%)
Aug 31, 2011 6.475 6.479 6.402 6.448 334,532 +0.03(+0.48%)
Aug 30, 2011 6.441 6.483 6.371 6.418 276,212 +0.02(+0.36%)
Aug 29, 2011 6.375 6.402 6.298 6.394 314,997 +0.14(+2.22%)
Aug 26, 2011 6.120 6.259 6.120 6.256 233,598 +0.13(+2.14%)
Aug 25, 2011 6.178 6.190 6.113 6.124 313,491 -0.04(-0.63%)
Aug 24, 2011 6.236 6.246 6.105 6.163 445,135 -0.05(-0.87%)
Aug 23, 2011 6.171 6.283 6.155 6.217 351,938 +0.05(+0.75%)
Aug 22, 2011 6.321 6.337 6.157 6.171 218,141 -0.08(-1.36%)
Aug 19, 2011 6.240 6.302 6.202 6.256 278,327 -0.02(-0.31%)
Aug 18, 2011 6.321 6.333 6.202 6.275 298,741 -0.20(-3.10%)
Aug 17, 2011 6.356 6.506 6.344 6.475 342,192 +0.16(+2.50%)
Aug 16, 2011 6.383 6.425 6.313 6.317 317,577 -0.10(-1.56%)
Aug 15, 2011 6.445 6.537 6.406 6.418 359,432 +0.07(+1.03%)
Aug 12, 2011 6.190 6.352 6.174 6.352 438,768 +0.16(+2.62%)
Aug 11, 2011 5.951 6.221 5.951 6.190 839,649 +0.20(+3.28%)
Aug 10, 2011 6.032 6.097 5.912 5.993 582,210 -0.14(-2.20%)
Aug 09, 2011 6.186 6.286 5.854 6.128 673,631 +0.11(+1.86%)
Aug 08, 2011 6.186 6.460 5.997 6.016 1,094,869 -0.51(-7.86%)
Aug 05, 2011 6.506 6.601 6.421 6.530 643,033 -0.03(-0.41%)
Aug 04, 2011 6.831 6.831 6.267 6.557 1,157,504 -0.29(-4.28%)
Aug 03, 2011 6.788 6.858 6.703 6.850 392,876 +0.07(+0.97%)
Aug 02, 2011 6.838 6.881 6.784 6.784 401,769 -0.07(-1.07%)
Aug 01, 2011 6.919 6.981 6.807 6.858 428,346 -0.06(-0.84%)
Jul 29, 2011 6.854 6.915 6.753 6.915 662,766 +0.06(+0.90%)
Jul 28, 2011 6.912 6.989 6.800 6.854 685,359 -0.09(-1.33%)
Jul 27, 2011 7.023 7.051 6.912 6.946 567,333 -0.13(-1.85%)
Jul 26, 2011 7.120 7.147 7.074 7.077 292,408 -0.05(-0.65%)
Jul 25, 2011 7.128 7.205 7.105 7.124 530,951 -0.13(-1.81%)
Jul 22, 2011 7.167 7.270 7.161 7.255 364,405 +0.04(+0.53%)
Jul 21, 2011 7.247 7.247 7.182 7.216 204,431 +0.03(+0.48%)
Jul 20, 2011 7.155 7.243 7.108 7.182 332,695 -0.02(-0.21%)
Jul 19, 2011 7.174 7.205 7.121 7.197 278,871 +0.06(+0.81%)
Jul 18, 2011 7.105 7.167 7.093 7.139 314,836 +0.02(+0.22%)
Jul 15, 2011 7.186 7.186 7.093 7.124 203,316 -0.01(-0.11%)
Jul 14, 2011 7.228 7.228 7.120 7.132 203,793 -0.09(-1.26%)
Jul 13, 2011 7.170 7.232 7.139 7.223 279,185 +0.04(+0.62%)
Jul 12, 2011 7.170 7.193 7.151 7.178 180,007 +0.03(+0.38%)
Jul 11, 2011 7.093 7.183 7.093 7.151 158,650 -0.01(-0.12%)
Jul 08, 2011 7.159 7.166 7.097 7.159 396,185 -0.03(-0.37%)
Jul 07, 2011 7.232 7.263 7.178 7.186 285,282 -0.03(-0.48%)
Jul 06, 2011 7.270 7.270 7.178 7.220 221,098 -0.05(-0.64%)
Jul 05, 2011 7.220 7.294 7.186 7.267 227,110 -0.01(-0.11%)
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.