FIRST TRUST HIGH INC LONG $18.75

down -0.08


24/5/2013 04:24 PM  |  NYSE : FSD  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

FSD historical data

Date Open High Low Close Volume
5/24/2013 18.85 18.85 18.70 18.75 1026
5/23/2013 18.76 18.90 18.68 18.83 1753
5/22/2013 19.06 19.07 18.81 18.88 1398
5/21/2013 18.90 19.10 18.90 19.07 1106
5/20/2013 19.03 19.04 18.91 18.95 700
5/17/2013 19.11 19.11 18.90 19.00 1163
5/16/2013 19.00 19.11 18.87 19.01 1386
5/15/2013 19.07 19.14 18.91 18.94 1286
5/14/2013 18.98 19.07 18.93 18.99 1333
5/13/2013 19.16 19.16 18.95 19.04 1254
5/10/2013 19.12 19.19 19.06 19.15 840
5/9/2013 19.20 19.20 19.05 19.13 881
5/8/2013 19.20 19.26 19.12 19.19 676
5/7/2013 19.05 19.16 18.99 19.16 908
5/6/2013 19.12 19.16 18.95 18.95 1036
5/3/2013 19.25 19.25 19.09 19.16 519
5/2/2013 19.20 19.21 19.11 19.20 669
5/1/2013 19.11 19.14 19.01 19.14 100
4/30/2013 19.05 19.24 19.05 19.13 983
4/29/2013 19.16 19.16 19.05 19.10 470
4/26/2013 19.02 19.11 18.94 19.09 575
4/25/2013 19.00 19.11 18.96 19.06 986
4/24/2013 18.89 19.00 18.83 19.00 930
4/23/2013 18.90 18.94 18.82 18.88 688
4/22/2013 18.96 18.96 18.74 18.79 1090
4/19/2013 18.80 18.97 18.80 18.80 671
4/18/2013 18.92 18.92 18.77 18.84 684
4/17/2013 18.97 18.98 18.76 18.89 939
4/16/2013 19.00 19.08 18.88 18.97 1172
4/15/2013 19.15 19.15 18.83 18.90 1294
4/12/2013 18.96 19.13 18.96 19.13 679
4/11/2013 18.95 19.09 18.89 19.08 839
4/10/2013 18.89 18.99 18.84 18.95 1338
4/9/2013 19.02 19.02 18.88 18.93 985
4/8/2013 18.83 19.04 18.83 18.97 584
4/5/2013 18.70 18.91 18.65 18.89 1361
4/4/2013 18.80 18.94 18.76 18.89 815
4/3/2013 18.77 18.94 18.69 18.80 1244
4/2/2013 18.97 19.02 18.84 18.85 684
4/1/2013 18.90 19.03 18.84 18.91 499
3/28/2013 19.05 19.11 18.98 18.98 1206
3/27/2013 19.06 19.10 18.92 19.05 629
3/26/2013 18.95 19.12 18.94 19.06 854
3/25/2013 18.98 19.01 18.85 18.96 1391
3/22/2013 18.92 19.00 18.87 18.98 947
3/21/2013 18.88 19.00 18.77 18.95 1181
3/20/2013 18.86 18.98 18.78 18.82 829
3/19/2013 19.00 19.14 18.85 18.90 971
3/18/2013 18.80 19.04 18.80 19.04 1120
3/15/2013 19.12 19.20 18.75 18.84 2598
3/14/2013 19.03 19.11 18.93 19.06 1027
3/13/2013 19.15 19.20 19.03 19.10 1091
3/12/2013 19.05 19.16 18.93 19.07 2085
3/11/2013 18.80 19.04 18.77 19.02 1183
3/8/2013 18.89 18.90 18.79 18.87 758
3/7/2013 18.80 19.00 18.80 18.84 961
3/6/2013 18.98 18.99 18.63 18.85 1671
3/5/2013 19.16 19.16 18.83 18.87 875
3/4/2013 18.95 19.07 18.85 19.07 1498
3/1/2013 18.86 18.95 18.82 18.93 884
2/28/2013 18.95 18.95 18.82 18.95 1095
2/27/2013 18.95 18.95 18.81 18.92 1459
2/26/2013 18.80 18.93 18.75 18.85 2075
2/25/2013 18.90 18.92 18.75 18.80 1007
2/22/2013 18.82 18.88 18.78 18.87 985
2/21/2013 18.92 18.92 18.73 18.75 1271
2/20/2013 18.95 18.95 18.78 18.85 1774
2/19/2013 18.86 18.92 18.75 18.89 1354
2/15/2013 18.95 18.97 18.70 18.77 1030
2/14/2013 18.76 18.92 18.75 18.85 991
2/13/2013 19.02 19.02 18.75 18.85 758
2/12/2013 18.88 18.95 18.79 18.91 1148
2/11/2013 18.75 18.84 18.75 18.79 687
2/8/2013 18.78 18.93 18.67 18.82 1587
2/7/2013 18.68 18.68 18.56 18.67 1354
2/6/2013 18.79 18.79 18.55 18.68 1263
2/5/2013 18.52 18.71 18.52 18.70 220
2/4/2013 18.62 18.69 18.50 18.60 1557
2/1/2013 18.90 18.90 18.68 18.70 234
1/31/2013 18.97 18.97 18.81 18.83 1119
1/30/2013 18.94 18.97 18.82 18.89 1147
1/29/2013 18.90 19.00 18.86 18.97 1269
1/28/2013 19.12 19.12 18.90 18.90 1328
1/25/2013 19.04 19.04 18.99 19.03 705
1/24/2013 19.01 19.05 18.95 18.96 1380
1/23/2013 18.99 19.02 18.95 18.96 1282
1/22/2013 18.91 19.03 18.87 18.95 1210
1/18/2013 18.91 18.99 18.85 18.91 1077
1/17/2013 18.97 18.98 18.86 18.98 1281
1/16/2013 18.76 19.33 18.73 18.93 2401
1/15/2013 18.72 18.79 18.68 18.77 1325
1/14/2013 18.67 18.74 18.66 18.72 833
1/11/2013 18.74 18.74 18.65 18.69 729
1/10/2013 18.78 18.78 18.63 18.70 1394
1/9/2013 18.69 18.77 18.65 18.77 1062
1/8/2013 18.61 18.69 18.57 18.67 1116
1/7/2013 18.69 18.74 18.55 18.56 1509
1/4/2013 18.40 18.71 18.34 18.69 2144
1/3/2013 18.42 18.48 18.33 18.42 1414
1/2/2013 18.16 18.44 18.14 18.41 1039
Marketplace
Trading Center