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 )

12.05 +0.16 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 5.929 6.128 5.838 6.128 1,306,338 +0.17(+2.82%)
Sep 29, 2011 6.025 6.075 5.929 5.960 318,207 +0.00(+0.06%)
Sep 28, 2011 5.933 5.998 5.910 5.956 341,507 +0.02(+0.39%)
Sep 27, 2011 5.968 5.994 5.910 5.933 553,486 +0.00(+0.06%)
Sep 26, 2011 5.883 5.929 5.818 5.929 542,653 -0.02(-0.32%)
Sep 23, 2011 5.880 5.991 5.880 5.949 467,699 +0.05(+0.78%)
Sep 22, 2011 6.029 6.059 5.891 5.903 326,361 -0.19(-3.08%)
Sep 21, 2011 6.094 6.151 6.059 6.090 306,590 -0.01(-0.23%)
Sep 20, 2011 6.105 6.190 6.086 6.104 461,653 -0.02(-0.27%)
Sep 19, 2011 6.094 6.178 6.091 6.121 264,794 +0.03(+0.44%)
Sep 16, 2011 6.063 6.178 6.063 6.094 259,087 +0.03(+0.44%)
Sep 15, 2011 6.090 6.113 6.044 6.067 236,060 +0.03(+0.57%)
Sep 14, 2011 6.117 6.147 6.033 6.033 498,132 -0.08(-1.38%)
Sep 13, 2011 6.090 6.125 6.048 6.117 208,920 +0.03(+0.50%)
Sep 12, 2011 6.102 6.140 6.033 6.086 218,545 -0.03(-0.50%)
Sep 09, 2011 6.128 6.159 6.090 6.117 202,565 -0.04(-0.68%)
Sep 08, 2011 6.209 6.228 6.131 6.159 245,460 -0.05(-0.80%)
Sep 07, 2011 6.182 6.235 6.170 6.209 176,688 +0.05(+0.87%)
Sep 06, 2011 6.159 6.212 6.109 6.155 160,387 -0.11(-1.71%)
Sep 02, 2011 6.082 6.312 6.082 6.262 233,958 -0.01(-0.18%)
Sep 01, 2011 6.431 6.431 6.251 6.274 255,014 -0.12(-1.86%)
Aug 31, 2011 6.419 6.423 6.346 6.392 337,473 +0.03(+0.48%)
Aug 30, 2011 6.385 6.427 6.316 6.362 278,640 +0.02(+0.36%)
Aug 29, 2011 6.320 6.346 6.243 6.339 317,765 +0.14(+2.22%)
Aug 26, 2011 6.067 6.205 6.067 6.201 235,652 +0.13(+2.14%)
Aug 25, 2011 6.125 6.136 6.059 6.071 316,247 -0.04(-0.63%)
Aug 24, 2011 6.182 6.192 6.052 6.109 449,048 -0.05(-0.87%)
Aug 23, 2011 6.117 6.228 6.102 6.163 355,032 +0.05(+0.75%)
Aug 22, 2011 6.266 6.281 6.103 6.117 220,059 -0.08(-1.36%)
Aug 19, 2011 6.186 6.247 6.147 6.201 280,773 -0.02(-0.31%)
Aug 18, 2011 6.266 6.278 6.147 6.220 301,367 -0.20(-3.10%)
Aug 17, 2011 6.300 6.450 6.289 6.419 345,200 +0.16(+2.50%)
Aug 16, 2011 6.327 6.369 6.258 6.262 320,369 -0.10(-1.56%)
Aug 15, 2011 6.388 6.480 6.350 6.362 362,592 +0.07(+1.03%)
Aug 12, 2011 6.136 6.297 6.121 6.297 442,625 +0.16(+2.62%)
Aug 11, 2011 5.899 6.167 5.899 6.136 847,029 +0.20(+3.28%)
Aug 10, 2011 5.979 6.044 5.861 5.941 587,328 -0.13(-2.20%)
Aug 09, 2011 6.132 6.232 5.803 6.075 679,553 +0.11(+1.86%)
Aug 08, 2011 6.132 6.404 5.945 5.964 1,104,494 -0.51(-7.86%)
Aug 05, 2011 6.450 6.543 6.366 6.473 648,685 -0.03(-0.41%)
Aug 04, 2011 6.771 6.771 6.212 6.499 1,167,679 -0.29(-4.28%)
Aug 03, 2011 6.729 6.798 6.645 6.790 396,329 +0.07(+0.97%)
Aug 02, 2011 6.779 6.821 6.725 6.725 405,301 -0.07(-1.07%)
Aug 01, 2011 6.859 6.920 6.748 6.798 432,111 -0.06(-0.84%)
Jul 29, 2011 6.794 6.855 6.694 6.855 668,592 +0.06(+0.90%)
Jul 28, 2011 6.851 6.928 6.740 6.794 691,384 -0.09(-1.33%)
Jul 27, 2011 6.962 6.989 6.851 6.886 572,320 -0.13(-1.85%)
Jul 26, 2011 7.058 7.085 7.012 7.016 294,978 -0.05(-0.65%)
Jul 25, 2011 7.066 7.142 7.043 7.062 535,618 -0.13(-1.81%)
Jul 22, 2011 7.105 7.207 7.099 7.192 367,608 +0.04(+0.53%)
Jul 21, 2011 7.184 7.184 7.119 7.154 206,228 +0.03(+0.48%)
Jul 20, 2011 7.092 7.180 7.046 7.119 335,620 -0.02(-0.21%)
Jul 19, 2011 7.111 7.142 7.059 7.134 281,322 +0.06(+0.81%)
Jul 18, 2011 7.043 7.104 7.031 7.077 317,603 +0.02(+0.22%)
Jul 15, 2011 7.123 7.123 7.031 7.062 205,103 -0.01(-0.11%)
Jul 14, 2011 7.165 7.165 7.058 7.069 205,584 -0.09(-1.26%)
Jul 13, 2011 7.108 7.169 7.077 7.160 281,639 +0.04(+0.62%)
Jul 12, 2011 7.108 7.131 7.089 7.115 181,590 +0.03(+0.38%)
Jul 11, 2011 7.031 7.120 7.031 7.088 160,044 -0.01(-0.12%)
Jul 08, 2011 7.096 7.104 7.035 7.097 399,667 -0.03(-0.37%)
Jul 07, 2011 7.169 7.199 7.115 7.123 287,790 -0.03(-0.48%)
Jul 06, 2011 7.207 7.207 7.115 7.157 223,041 -0.05(-0.64%)
Jul 05, 2011 7.157 7.230 7.123 7.203 229,106 -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.