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
UNCHANGED
Streaming Delayed 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 (%)
May 31, 2013
7.051
7.074
6.959
6.963
356,198
-0.07(-1.03%)
May 30, 2013
7.108
7.139
7.024
7.036
318,739
-0.04(-0.59%)
May 29, 2013
7.166
7.166
7.020
7.078
496,664
-0.09(-1.23%)
May 28, 2013
7.219
7.219
7.147
7.166
253,822
-0.01(-0.11%)
May 24, 2013
7.212
7.212
7.154
7.173
267,989
-0.03(-0.42%)
May 23, 2013
7.177
7.231
7.147
7.204
458,083
-0.02(-0.26%)
May 22, 2013
7.292
7.296
7.196
7.223
365,297
-0.07(-1.00%)
May 21, 2013
7.231
7.307
7.231
7.296
289,083
+0.05(+0.63%)
May 20, 2013
7.280
7.284
7.235
7.250
182,893
-0.02(-0.26%)
May 17, 2013
7.311
7.311
7.231
7.269
303,882
-0.00(-0.05%)
May 16, 2013
7.269
7.311
7.220
7.273
362,121
+0.03(+0.40%)
May 15, 2013
7.296
7.323
7.235
7.244
335,972
-0.04(-0.55%)
May 13, 2013
7.330
7.330
7.250
7.284
327,739
-0.04(-0.57%)
May 10, 2013
7.315
7.342
7.292
7.326
219,526
+0.01(+0.10%)
May 09, 2013
7.346
7.346
7.288
7.319
230,133
-0.02(-0.31%)
May 08, 2013
7.346
7.367
7.315
7.342
176,523
+0.01(+0.16%)
May 07, 2013
7.288
7.330
7.266
7.330
237,329
+0.08(+1.11%)
May 06, 2013
7.315
7.330
7.250
7.250
270,768
-0.08(-1.10%)
May 03, 2013
7.365
7.357
7.303
7.330
135,603
-0.02(-0.21%)
May 02, 2013
7.346
7.349
7.311
7.346
174,628
+0.02(+0.31%)
May 01, 2013
7.311
7.323
7.269
7.323
224,466
+0.00(+0.05%)
Apr 30, 2013
7.288
7.361
7.288
7.319
256,851
+0.01(+0.16%)
Apr 29, 2013
7.330
7.330
7.288
7.307
122,845
+0.00(+0.05%)
Apr 26, 2013
7.277
7.311
7.246
7.303
151,417
+0.01(+0.16%)
Apr 25, 2013
7.269
7.311
7.254
7.292
257,481
+0.02(+0.32%)
Apr 24, 2013
7.227
7.269
7.204
7.269
243,090
+0.05(+0.64%)
Apr 23, 2013
7.231
7.246
7.200
7.223
179,756
+0.03(+0.48%)
Apr 22, 2013
7.254
7.254
7.170
7.189
284,652
-0.00(-0.05%)
Apr 19, 2013
7.192
7.258
7.192
7.192
175,156
-0.02(-0.21%)
Apr 18, 2013
7.238
7.238
7.181
7.208
178,692
-0.02(-0.26%)
Apr 17, 2013
7.258
7.261
7.177
7.227
245,259
-0.03(-0.42%)
Apr 16, 2013
7.269
7.300
7.223
7.258
306,230
+0.03(+0.37%)
Apr 15, 2013
7.326
7.326
7.204
7.231
338,040
-0.09(-1.20%)
Apr 12, 2013
7.254
7.319
7.254
7.319
177,325
+0.02(+0.26%)
Apr 11, 2013
7.250
7.303
7.227
7.300
219,118
+0.05(+0.69%)
Apr 10, 2013
7.227
7.265
7.208
7.250
349,732
+0.01(+0.11%)
Apr 09, 2013
7.277
7.277
7.223
7.242
257,270
-0.02(-0.21%)
Apr 08, 2013
7.204
7.284
7.204
7.258
152,572
+0.03(+0.42%)
Apr 05, 2013
7.154
7.235
7.135
7.227
355,639
-0.00(-0.00%)
Apr 04, 2013
7.192
7.246
7.177
7.227
212,808
+0.03(+0.48%)
Apr 03, 2013
7.181
7.246
7.150
7.192
325,149
-0.02(-0.27%)
Apr 02, 2013
7.258
7.277
7.208
7.212
178,630
-0.02(-0.32%)
Apr 01, 2013
7.231
7.280
7.209
7.235
130,399
-0.03(-0.37%)
Mar 28, 2013
7.288
7.311
7.261
7.261
316,664
-0.03(-0.37%)
Mar 27, 2013
7.292
7.305
7.238
7.288
164,193
-0.00(-0.05%)
Mar 26, 2013
7.250
7.315
7.246
7.292
223,013
+0.04(+0.53%)
Mar 25, 2013
7.261
7.272
7.212
7.254
363,470
-0.01(-0.11%)
Mar 22, 2013
7.238
7.269
7.219
7.261
247,925
+0.01(+0.16%)
Mar 21, 2013
7.223
7.269
7.181
7.250
312,874
+0.05(+0.69%)
Mar 20, 2013
7.215
7.261
7.185
7.200
216,627
-0.03(-0.42%)
Mar 19, 2013
7.269
7.323
7.212
7.231
253,589
-0.05(-0.74%)
Mar 18, 2013
7.192
7.284
7.192
7.284
293,503
+0.08(+1.06%)
Mar 15, 2013
7.315
7.346
7.173
7.208
678,927
-0.08(-1.15%)
Mar 14, 2013
7.280
7.311
7.242
7.292
268,224
-0.02(-0.21%)
Mar 13, 2013
7.326
7.345
7.280
7.307
284,966
+0.01(+0.16%)
Mar 12, 2013
7.288
7.330
7.242
7.296
544,743
+0.02(+0.26%)
Mar 11, 2013
7.192
7.284
7.181
7.277
308,998
+0.06(+0.79%)
Mar 08, 2013
7.227
7.231
7.189
7.219
197,998
+0.01(+0.16%)
Mar 07, 2013
7.192
7.269
7.192
7.208
250,978
-0.00(-0.05%)
Mar 06, 2013
7.261
7.265
7.127
7.212
436,626
-0.01(-0.11%)
Mar 05, 2013
7.330
7.330
7.204
7.219
228,572
-0.08(-1.05%)
Mar 04, 2013
7.250
7.296
7.212
7.296
391,407
+0.05(+0.74%)
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
.