Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust High Income Long/Short Fund (NY: FSD )

12.09 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 6.618 6.703 6.618 6.689 416,571 +0.07(+1.07%)
Jul 30, 2015 6.610 6.649 6.610 6.618 397,112 -0.02(-0.23%)
Jul 29, 2015 6.614 6.654 6.605 6.634 280,106 +0.03(+0.44%)
Jul 28, 2015 6.579 6.610 6.570 6.605 438,381 +0.03(+0.47%)
Jul 27, 2015 6.605 6.605 6.532 6.574 241,219 -0.04(-0.67%)
Jul 24, 2015 6.698 6.698 6.596 6.618 254,146 -0.07(-1.06%)
Jul 23, 2015 6.707 6.719 6.680 6.689 244,458 -0.01(-0.20%)
Jul 22, 2015 6.769 6.782 6.685 6.703 353,079 -0.10(-1.43%)
Jul 21, 2015 6.818 6.822 6.778 6.800 289,090 -0.04(-0.58%)
Jul 20, 2015 6.889 6.889 6.813 6.840 169,480 -0.06(-0.90%)
Jul 17, 2015 6.875 6.902 6.871 6.902 247,661 +0.02(+0.26%)
Jul 16, 2015 6.835 6.884 6.831 6.884 211,219 +0.07(+0.97%)
Jul 15, 2015 6.818 6.844 6.809 6.818 390,426 -0.01(-0.13%)
Jul 14, 2015 6.849 6.858 6.827 6.827 227,724 -0.02(-0.26%)
Jul 13, 2015 6.875 6.875 6.844 6.844 217,121 -0.03(-0.39%)
Jul 10, 2015 6.884 6.898 6.871 6.871 128,523 +0.02(+0.32%)
Jul 09, 2015 6.880 6.884 6.849 6.849 247,596 -0.00(-0.06%)
Jul 08, 2015 6.858 6.867 6.835 6.853 269,386 -0.03(-0.39%)
Jul 07, 2015 6.893 6.901 6.822 6.880 328,349 -0.01(-0.19%)
Jul 06, 2015 6.875 6.906 6.875 6.893 180,099 -0.03(-0.38%)
Jul 02, 2015 6.902 6.920 6.920 6.920 254,401 +0.01(+0.19%)
Jul 01, 2015 6.902 6.964 6.893 6.906 320,636 +0.03(+0.36%)
Jun 30, 2015 6.868 6.917 6.855 6.881 383,032 +0.04(+0.58%)
Jun 29, 2015 6.855 6.877 6.807 6.842 161,788 -0.04(-0.58%)
Jun 26, 2015 6.961 6.961 6.881 6.881 250,752 -0.06(-0.89%)
Jun 25, 2015 7.027 7.027 6.943 6.943 214,885 -0.11(-1.50%)
Jun 24, 2015 7.022 7.049 7.000 7.049 485,734 +0.04(+0.56%)
Jun 23, 2015 6.996 7.018 6.978 7.009 215,194 -0.00(-0.06%)
Jun 22, 2015 6.987 7.013 6.965 7.013 242,388 +0.03(+0.44%)
Jun 19, 2015 6.939 6.983 6.939 6.983 237,825 +0.02(+0.32%)
Jun 18, 2015 6.952 6.996 6.952 6.961 344,270 +0.00(+0.06%)
Jun 17, 2015 6.956 6.978 6.943 6.956 203,723 -0.00(-0.06%)
Jun 16, 2015 6.921 6.961 6.899 6.961 245,825 +0.05(+0.74%)
Jun 15, 2015 6.903 6.930 6.890 6.909 179,756 +0.01(+0.09%)
Jun 12, 2015 6.930 6.943 6.890 6.903 336,631 -0.05(-0.76%)
Jun 11, 2015 6.956 6.969 6.943 6.956 129,927 -0.00(-0.06%)
Jun 10, 2015 6.983 6.983 6.961 6.961 135,416 -0.01(-0.13%)
Jun 09, 2015 7.005 7.007 6.952 6.969 154,583 -0.03(-0.38%)
Jun 08, 2015 7.027 7.031 6.991 6.996 100,140 -0.04(-0.63%)
Jun 05, 2015 7.071 7.071 7.005 7.040 287,854 -0.04(-0.62%)
Jun 04, 2015 7.128 7.132 7.086 7.084 258,266 -0.06(-0.84%)
Jun 03, 2015 7.154 7.154 7.128 7.144 159,272 -0.01(-0.15%)
Jun 02, 2015 7.119 7.163 7.119 7.154 115,015 +0.02(+0.25%)
Jun 01, 2015 7.172 7.172 7.137 7.137 158,819 -0.02(-0.33%)
May 29, 2015 7.116 7.160 7.116 7.160 97,263 +0.03(+0.37%)
May 28, 2015 7.143 7.147 7.125 7.134 124,839 -0.00(-0.06%)
May 27, 2015 7.156 7.160 7.129 7.138 174,088 +0.01(+0.12%)
May 26, 2015 7.178 7.178 7.125 7.129 112,586 -0.05(-0.67%)
May 22, 2015 7.164 7.178 7.178 7.178 145,497 +0.02(+0.24%)
May 21, 2015 7.160 7.178 7.156 7.160 239,253 +0.01(+0.13%)
May 20, 2015 7.138 7.169 7.138 7.151 179,739 +0.01(+0.18%)
May 19, 2015 7.160 7.169 7.129 7.138 202,922 -0.03(-0.49%)
May 18, 2015 7.178 7.178 7.139 7.173 151,099 +0.00(+0.03%)
May 15, 2015 7.178 7.191 7.129 7.171 166,221 +0.02(+0.27%)
May 14, 2015 7.156 7.169 7.144 7.151 162,368 +0.01(+0.18%)
May 13, 2015 7.134 7.138 7.116 7.138 179,183 -0.00(-0.06%)
May 12, 2015 7.151 7.160 7.129 7.143 108,075 -0.01(-0.12%)
May 11, 2015 7.169 7.169 7.143 7.151 190,198 -0.03(-0.49%)
May 08, 2015 7.186 7.195 7.164 7.186 110,870 +0.03(+0.37%)
May 07, 2015 7.138 7.186 7.129 7.160 248,733 +0.01(+0.18%)
May 06, 2015 7.191 7.191 7.138 7.147 163,903 -0.04(-0.55%)
May 05, 2015 7.195 7.204 7.160 7.186 231,301 -0.02(-0.30%)
May 04, 2015 7.182 7.213 7.182 7.208 144,570 +0.02(+0.30%)
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.