First Trust High Inc Long/Shrt Common $17.88

up +0.09


17/4/2014 06:40 PM  |  NYSE : FSD
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSD historical data

Date Open High Low Close Volume
4/17/201417.8017.8817.7717.88123,234
4/16/201417.7617.8017.7117.79112,847
4/15/201417.6817.7117.6517.6891,060
4/14/201417.6517.7017.6317.6994,551
4/11/201417.5817.6717.5817.6463,180
4/10/201417.6717.7117.5817.64148,492
4/9/201417.6617.7017.5717.70110,000
4/8/201417.5717.6517.5417.6567,247
4/7/201417.4817.6017.4817.5799,502
4/4/201417.6517.6917.5017.51125,555
4/3/201417.5217.5917.4717.54150,364
4/2/201417.6017.6217.4717.53137,568
4/1/201417.6717.6717.6017.6165,263
3/31/201417.6217.7417.6217.7397,492
3/28/201417.5717.6417.5517.6168,120
3/27/201417.5417.5917.5017.56100,950
3/26/201417.5917.6217.5517.59110,876
3/25/201417.4817.6017.4817.5689,629
3/24/201417.5017.5517.4617.4682,667
3/21/201417.5317.6217.4817.51172,558
3/20/201417.5317.5817.4517.51113,188
3/19/201417.6517.6917.5317.5359,482
3/18/201417.5617.6717.5417.62111,719
3/17/201417.6217.6217.4917.5274,060
3/14/201417.4517.5617.4317.52155,026
3/13/201417.6717.6817.4417.54252,089
3/12/201417.5817.7217.5617.66277,889
3/11/201417.7417.8017.6417.6491,547
3/10/201417.6317.7817.6117.75160,122
3/7/201417.7917.7917.6017.6354,833
3/6/201417.7717.8317.7417.78187,612
3/5/201418.0218.0417.7817.7896,472
3/4/201418.0118.1118.0118.02136,761
3/3/201417.8018.0417.7918.02263,919
2/28/201417.8818.0217.8717.8894,966
2/27/201417.7717.9817.7717.9185,283
2/26/201417.8517.8517.7617.8271,533
2/25/201417.7517.8517.7317.8565,838
2/24/201417.8317.8517.7117.7382,869
2/21/201417.8117.8517.7617.7796,335
2/20/201417.8117.8517.7417.8583,323
2/19/201417.7217.8017.7017.7586,970
2/18/201417.7717.8417.7017.77110,015
2/14/201417.7917.8017.7217.8071,471
2/13/201417.6217.7317.6017.7397,287
2/12/201417.7017.7117.6017.6374,866
2/11/201417.5917.6817.5817.6444,132
2/10/201417.5517.6317.5117.6285,441
2/7/201417.4917.6317.4517.5889,561
2/6/201417.3717.4917.3317.46142,683
2/5/201417.3917.5317.3517.4466,267
2/4/201417.3517.4817.3517.45126,526
2/3/201417.3717.4517.3117.34112,617
1/31/201417.4217.5917.4217.5173,174
1/30/201417.6217.6517.4817.53121,002
1/29/201417.5517.5617.4017.50111,438
1/28/201417.6617.6617.5517.5689,707
1/27/201417.8217.8317.5517.65176,214
1/24/201417.6217.8317.6117.79170,030
1/23/201417.6317.7717.6217.65114,248
1/22/201417.7117.7717.6717.70114,237
1/21/201417.7417.7617.6417.67149,881
1/17/201417.6817.7217.6117.6485,632
1/16/201417.5417.7117.5017.71121,380
1/15/201417.5217.6117.4917.49115,647
1/14/201417.4117.5917.4117.47144,103
1/13/201417.4217.4917.4217.49159,975
1/10/201417.4017.5317.4017.4578,288
1/9/201417.3817.4717.3817.4299,282
1/8/201417.2817.4317.2817.4093,983
1/7/201417.1517.3917.1517.32131,233
1/6/201417.1117.3117.1117.16116,513
1/3/201417.1817.2517.0817.11123,512
1/2/201417.1517.2517.1017.21226,228
12/31/201317.1417.2717.1117.22295,710
12/30/201317.3817.3817.1217.16285,843
12/27/201317.3117.3717.2317.34162,514
12/26/201317.3017.4417.3017.38147,716
12/24/201317.2217.4017.2217.3179,417
12/23/201317.0917.3917.0917.30161,752
12/20/201317.0117.1216.9717.07202,316
12/19/201317.0017.1116.9917.00204,353
12/18/201317.1317.2217.0117.02252,424
12/17/201316.9917.2116.9617.14185,770
12/16/201317.0517.1017.0017.00272,754
12/13/201317.1117.1717.0217.10163,370
12/12/201317.0617.1417.0617.11152,535
12/11/201317.1017.1917.0717.12263,252
12/10/201317.2017.2417.0917.13163,521
12/9/201317.0517.2517.0517.13144,499
12/6/201317.0617.1217.0217.09160,467
12/5/201317.0917.1617.0817.09110,998
12/4/201317.1217.2417.1217.1798,358
12/3/201317.1917.3017.1917.23162,421
12/2/201317.2617.3217.1517.26112,804
11/29/201317.3017.4517.3017.4055,518
11/27/201317.2617.3817.2217.3496,596
11/26/201317.2617.3617.2417.2779,388
11/25/201317.3717.3717.2717.29165,218
11/22/201317.3017.3517.2517.28116,501
Trading Center