Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Trust High Income Long/Short Fund
(NY:
FSD
)
12.17
+0.07 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.