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
)
12.16
-0.01 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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, 2012
6.680
6.955
6.661
6.661
402,393
-0.01(-0.17%)
May 30, 2012
6.680
6.680
6.655
6.672
181,442
-0.06(-0.85%)
May 29, 2012
6.676
6.730
6.649
6.730
217,492
+0.09(+1.32%)
May 25, 2012
6.642
6.691
6.565
6.642
270,284
+0.00(+0.06%)
May 24, 2012
6.661
6.672
6.561
6.638
423,808
+0.00(+0.06%)
May 23, 2012
6.619
6.642
6.584
6.634
202,402
+0.00(+0.00%)
May 22, 2012
6.668
6.672
6.611
6.634
181,690
-0.02(-0.29%)
May 21, 2012
6.580
6.665
6.542
6.653
207,575
+0.10(+1.52%)
May 18, 2012
6.580
6.638
6.527
6.554
339,734
-0.04(-0.58%)
May 17, 2012
6.714
6.730
6.573
6.592
497,087
-0.13(-1.99%)
May 16, 2012
6.775
6.814
6.722
6.726
412,417
+0.00(+0.06%)
May 15, 2012
6.825
6.837
6.707
6.722
462,373
-0.08(-1.24%)
May 14, 2012
6.879
6.879
6.798
6.806
277,990
-0.07(-1.06%)
May 11, 2012
6.856
6.898
6.846
6.879
146,053
+0.02(+0.33%)
May 10, 2012
6.894
6.894
6.850
6.856
238,236
-0.02(-0.22%)
May 09, 2012
6.867
6.871
6.795
6.871
203,051
-0.00(-0.06%)
May 08, 2012
6.867
6.875
6.818
6.875
199,302
+0.00(+0.06%)
May 07, 2012
6.848
6.883
6.833
6.871
185,640
+0.02(+0.22%)
May 04, 2012
6.863
6.875
6.840
6.856
125,106
-0.02(-0.22%)
May 03, 2012
6.921
6.925
6.852
6.871
328,228
-0.03(-0.50%)
May 02, 2012
6.909
6.925
6.902
6.906
198,594
-0.01(-0.11%)
May 01, 2012
6.932
6.940
6.879
6.913
259,274
-0.05(-0.71%)
Apr 30, 2012
6.925
6.963
6.925
6.963
352,714
+0.02(+0.24%)
Apr 27, 2012
6.944
6.948
6.906
6.946
272,798
-0.00(-0.02%)
Apr 26, 2012
6.890
6.955
6.886
6.948
422,640
+0.03(+0.39%)
Apr 25, 2012
6.936
6.936
6.833
6.921
418,541
+0.03(+0.39%)
Apr 24, 2012
6.898
6.906
6.848
6.894
286,006
+0.02(+0.22%)
Apr 23, 2012
6.856
6.879
6.821
6.879
213,718
+0.02(+0.22%)
Apr 20, 2012
6.917
6.917
6.852
6.863
294,164
-0.06(-0.88%)
Apr 19, 2012
6.921
6.955
6.906
6.925
296,977
+0.02(+0.22%)
Apr 18, 2012
6.906
6.925
6.875
6.909
304,227
+0.00(+0.06%)
Apr 17, 2012
6.906
6.909
6.871
6.906
309,154
+0.00(+0.06%)
Apr 16, 2012
6.890
6.902
6.863
6.902
252,993
+0.04(+0.56%)
Apr 13, 2012
6.879
6.886
6.837
6.863
192,130
-0.01(-0.17%)
Apr 12, 2012
6.856
6.894
6.838
6.875
291,932
+0.04(+0.56%)
Apr 11, 2012
6.779
6.886
6.749
6.837
393,200
+0.07(+1.07%)
Apr 10, 2012
6.886
6.902
6.737
6.764
387,243
-0.10(-1.45%)
Apr 09, 2012
6.928
6.928
6.810
6.863
234,874
-0.04(-0.61%)
Apr 05, 2012
6.932
6.932
6.906
6.906
208,610
-0.02(-0.22%)
Apr 04, 2012
6.925
6.955
6.902
6.921
219,816
-0.01(-0.11%)
Apr 03, 2012
6.978
6.978
6.902
6.928
303,673
-0.01(-0.17%)
Apr 02, 2012
6.883
6.963
6.883
6.940
352,437
+0.00(+0.06%)
Mar 30, 2012
6.986
6.986
6.928
6.936
275,080
-0.02(-0.33%)
Mar 29, 2012
6.982
6.990
6.925
6.959
429,626
-0.01(-0.11%)
Mar 28, 2012
6.959
6.986
6.902
6.967
379,033
+0.03(+0.39%)
Mar 27, 2012
6.925
6.940
6.879
6.940
446,865
+0.03(+0.39%)
Mar 26, 2012
6.879
6.944
6.852
6.913
401,750
+0.05(+0.72%)
Mar 23, 2012
6.840
6.898
6.825
6.863
255,795
+0.00(+0.00%)
Mar 22, 2012
6.921
6.936
6.860
6.863
270,289
-0.05(-0.77%)
Mar 21, 2012
6.959
6.986
6.907
6.917
316,779
-0.06(-0.81%)
Mar 20, 2012
6.982
6.990
6.932
6.973
385,583
+0.00(+0.04%)
Mar 19, 2012
6.932
7.009
6.925
6.971
422,870
+0.05(+0.72%)
Mar 16, 2012
6.932
6.963
6.902
6.921
443,315
+0.02(+0.22%)
Mar 15, 2012
6.913
6.921
6.856
6.906
474,271
+0.03(+0.50%)
Mar 14, 2012
6.844
6.920
6.820
6.871
678,611
+0.03(+0.45%)
Mar 13, 2012
6.867
6.867
6.794
6.840
357,518
+0.03(+0.39%)
Mar 12, 2012
6.917
6.917
6.714
6.814
271,194
-0.08(-1.11%)
Mar 09, 2012
6.852
6.932
6.840
6.890
289,747
+0.03(+0.39%)
Mar 08, 2012
6.829
6.863
6.779
6.863
333,254
+0.03(+0.45%)
Mar 07, 2012
6.779
6.871
6.739
6.833
418,829
+0.03(+0.51%)
Mar 06, 2012
6.867
6.883
6.726
6.798
792,760
-0.10(-1.39%)
Mar 05, 2012
6.818
6.894
6.797
6.894
531,200
+0.08(+1.12%)
Mar 02, 2012
6.921
6.928
6.818
6.818
649,736
-0.09(-1.27%)
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
.