Financial News

First Trust High Income Long/Short Fund (NY: FSD )

11.78 -0.15 (-1.26%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 7.047 7.047 6.989 6.997 272,683 -0.02(-0.33%)
Mar 29, 2012 7.043 7.051 6.986 7.020 425,883 -0.01(-0.11%)
Mar 28, 2012 7.020 7.047 6.962 7.028 375,730 +0.03(+0.39%)
Mar 27, 2012 6.986 7.001 6.939 7.001 442,971 +0.03(+0.39%)
Mar 26, 2012 6.939 7.005 6.912 6.974 398,249 +0.05(+0.72%)
Mar 23, 2012 6.901 6.959 6.885 6.924 253,566 +0.00(+0.00%)
Mar 22, 2012 6.982 6.997 6.920 6.924 267,934 -0.05(-0.77%)
Mar 21, 2012 7.020 7.047 6.967 6.978 314,019 -0.06(-0.81%)
Mar 20, 2012 7.043 7.051 6.993 7.035 382,223 +0.00(+0.04%)
Mar 19, 2012 6.993 7.070 6.986 7.032 419,185 +0.05(+0.72%)
Mar 16, 2012 6.993 7.024 6.962 6.982 439,452 +0.02(+0.22%)
Mar 15, 2012 6.974 6.982 6.916 6.966 470,138 +0.03(+0.50%)
Mar 14, 2012 6.904 6.981 6.879 6.931 672,697 +0.03(+0.45%)
Mar 13, 2012 6.928 6.928 6.854 6.901 354,403 +0.03(+0.39%)
Mar 12, 2012 6.978 6.978 6.773 6.874 268,830 -0.08(-1.11%)
Mar 09, 2012 6.912 6.993 6.901 6.951 287,222 +0.03(+0.39%)
Mar 08, 2012 6.889 6.924 6.839 6.924 330,350 +0.03(+0.45%)
Mar 07, 2012 6.839 6.932 6.798 6.893 415,179 +0.03(+0.51%)
Mar 06, 2012 6.928 6.943 6.785 6.858 785,852 -0.10(-1.39%)
Mar 05, 2012 6.877 6.955 6.856 6.955 526,572 +0.08(+1.12%)
Mar 02, 2012 6.982 6.989 6.877 6.877 644,074 -0.09(-1.27%)
Mar 01, 2012 6.912 6.966 6.912 6.966 364,132 +0.02(+0.33%)
Feb 29, 2012 6.932 6.955 6.920 6.943 428,754 +0.01(+0.11%)
Feb 28, 2012 6.928 6.955 6.885 6.935 537,268 +0.03(+0.45%)
Feb 27, 2012 6.866 6.908 6.851 6.904 424,779 +0.04(+0.62%)
Feb 24, 2012 6.754 6.866 6.754 6.862 660,019 +0.10(+1.48%)
Feb 23, 2012 6.823 6.823 6.758 6.762 442,126 -0.04(-0.57%)
Feb 22, 2012 6.808 6.844 6.781 6.800 460,466 +0.00(+0.06%)
Feb 21, 2012 6.827 6.827 6.777 6.796 416,405 +0.02(+0.34%)
Feb 17, 2012 6.789 6.812 6.754 6.773 467,355 +0.03(+0.40%)
Feb 16, 2012 6.665 6.746 6.661 6.746 561,880 +0.06(+0.92%)
Feb 15, 2012 6.650 6.737 6.650 6.685 533,840 -0.02(-0.29%)
Feb 14, 2012 6.677 6.704 6.638 6.704 405,880 +0.02(+0.29%)
Feb 13, 2012 6.688 6.688 6.646 6.685 309,505 +0.03(+0.46%)
Feb 10, 2012 6.661 6.661 6.630 6.654 286,315 +0.00(+0.00%)
Feb 09, 2012 6.669 6.685 6.630 6.654 480,881 +0.01(+0.12%)
Feb 08, 2012 6.627 6.669 6.603 6.646 411,886 +0.02(+0.29%)
Feb 07, 2012 6.646 6.673 6.583 6.627 670,376 -0.02(-0.35%)
Feb 06, 2012 6.542 6.650 6.534 6.650 484,384 +0.07(+1.00%)
Feb 03, 2012 6.569 6.602 6.534 6.584 487,120 +0.02(+0.24%)
Feb 02, 2012 6.619 6.645 6.551 6.569 456,214 -0.03(-0.53%)
Feb 01, 2012 6.646 6.654 6.580 6.603 660,297 -0.03(-0.47%)
Jan 31, 2012 6.588 6.634 6.566 6.634 601,915 +0.10(+1.54%)
Jan 30, 2012 6.511 6.538 6.474 6.534 384,068 +0.03(+0.47%)
Jan 27, 2012 6.515 6.522 6.445 6.503 412,484 +0.00(+0.06%)
Jan 26, 2012 6.434 6.499 6.434 6.499 454,784 +0.06(+0.96%)
Jan 25, 2012 6.360 6.438 6.348 6.438 542,509 +0.08(+1.34%)
Jan 24, 2012 6.349 6.364 6.322 6.353 465,824 +0.03(+0.43%)
Jan 23, 2012 6.329 6.364 6.314 6.326 340,808 -0.02(-0.24%)
Jan 20, 2012 6.299 6.341 6.291 6.341 464,355 +0.02(+0.37%)
Jan 19, 2012 6.306 6.322 6.282 6.318 386,955 +0.05(+0.80%)
Jan 18, 2012 6.237 6.287 6.229 6.268 377,321 +0.03(+0.43%)
Jan 17, 2012 6.268 6.272 6.214 6.241 403,338 +0.04(+0.68%)
Jan 13, 2012 6.194 6.233 6.160 6.198 200,615 -0.01(-0.19%)
Jan 12, 2012 6.191 6.279 6.167 6.210 490,408 -0.02(-0.25%)
Jan 11, 2012 6.136 6.245 6.136 6.225 472,817 +0.07(+1.13%)
Jan 10, 2012 6.133 6.171 6.112 6.156 370,452 +0.03(+0.50%)
Jan 09, 2012 6.067 6.125 6.058 6.125 287,908 +0.07(+1.08%)
Jan 06, 2012 6.044 6.071 6.009 6.059 327,951 +0.03(+0.51%)
Jan 05, 2012 5.990 6.036 5.963 6.028 399,203 +0.03(+0.51%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback