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 )

11.79 -0.02 (-0.17%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 7.256 7.282 7.210 7.244 468,472 +0.00(+0.06%)
Oct 30, 2014 7.235 7.261 7.218 7.240 192,394 +0.02(+0.29%)
Oct 29, 2014 7.248 7.261 7.214 7.218 204,639 -0.03(-0.41%)
Oct 28, 2014 7.265 7.277 7.244 7.248 263,220 +0.01(+0.12%)
Oct 27, 2014 7.244 7.256 7.218 7.240 179,921 -0.02(-0.23%)
Oct 24, 2014 7.231 7.282 7.218 7.256 239,371 +0.02(+0.23%)
Oct 23, 2014 7.265 7.277 7.240 7.240 401,895 -0.00(-0.06%)
Oct 22, 2014 7.231 7.282 7.231 7.244 307,694 +0.01(+0.15%)
Oct 21, 2014 7.122 7.240 7.117 7.233 474,775 +0.12(+1.63%)
Oct 20, 2014 7.113 7.176 7.110 7.117 334,204 -0.00(-0.06%)
Oct 17, 2014 7.071 7.160 7.050 7.122 190,369 +0.09(+1.21%)
Oct 16, 2014 6.983 7.079 6.942 7.036 584,754 +0.03(+0.41%)
Oct 15, 2014 6.961 7.088 6.793 7.008 987,946 -0.03(-0.36%)
Oct 14, 2014 7.012 7.067 6.992 7.033 422,724 +0.03(+0.48%)
Oct 13, 2014 7.122 7.122 6.991 6.999 271,744 -0.14(-1.95%)
Oct 10, 2014 7.155 7.181 7.130 7.138 214,233 -0.05(-0.70%)
Oct 09, 2014 7.189 7.231 7.164 7.189 395,203 -0.01(-0.19%)
Oct 08, 2014 7.151 7.231 7.151 7.203 515,857 +0.04(+0.55%)
Oct 07, 2014 7.206 7.240 7.164 7.164 222,081 -0.08(-1.05%)
Oct 06, 2014 7.143 7.256 7.138 7.240 690,361 +0.11(+1.48%)
Oct 03, 2014 7.155 7.172 7.134 7.134 317,359 -0.01(-0.18%)
Oct 02, 2014 7.138 7.172 7.134 7.147 393,611 -0.02(-0.24%)
Oct 01, 2014 7.130 7.181 7.130 7.164 308,759 +0.01(+0.10%)
Sep 30, 2014 7.090 7.157 7.077 7.157 598,807 +0.05(+0.77%)
Sep 29, 2014 7.065 7.102 7.060 7.102 220,563 -0.00(-0.06%)
Sep 26, 2014 7.086 7.107 7.056 7.107 231,922 -0.00(-0.06%)
Sep 25, 2014 7.144 7.153 7.090 7.111 413,452 -0.04(-0.53%)
Sep 24, 2014 7.144 7.178 7.144 7.148 244,872 -0.01(-0.12%)
Sep 23, 2014 7.165 7.194 7.153 7.157 320,902 -0.02(-0.29%)
Sep 22, 2014 7.207 7.220 7.161 7.178 270,363 -0.04(-0.52%)
Sep 19, 2014 7.224 7.232 7.211 7.215 115,918 +0.01(+0.12%)
Sep 18, 2014 7.220 7.224 7.203 7.207 196,502 -0.01(-0.12%)
Sep 17, 2014 7.194 7.220 7.182 7.215 175,827 +0.03(+0.47%)
Sep 16, 2014 7.194 7.199 7.165 7.182 263,429 +0.00(+0.00%)
Sep 15, 2014 7.241 7.241 7.165 7.182 253,865 -0.05(-0.64%)
Sep 12, 2014 7.211 7.232 7.203 7.228 201,932 -0.00(-0.06%)
Sep 11, 2014 7.241 7.266 7.215 7.232 239,485 -0.02(-0.23%)
Sep 10, 2014 7.211 7.261 7.203 7.249 132,808 +0.03(+0.35%)
Sep 09, 2014 7.266 7.291 7.220 7.224 280,247 -0.06(-0.81%)
Sep 08, 2014 7.308 7.324 7.282 7.282 181,665 -0.05(-0.63%)
Sep 05, 2014 7.324 7.333 7.312 7.328 127,834 +0.01(+0.11%)
Sep 04, 2014 7.341 7.354 7.320 7.320 148,403 -0.02(-0.23%)
Sep 03, 2014 7.341 7.354 7.328 7.337 171,464 +0.00(+0.06%)
Sep 02, 2014 7.345 7.352 7.341 7.333 95,365 -0.02(-0.25%)
Aug 29, 2014 7.338 7.351 7.351 7.351 129,731 +0.01(+0.11%)
Aug 28, 2014 7.318 7.343 7.297 7.343 172,461 +0.02(+0.23%)
Aug 27, 2014 7.318 7.343 7.318 7.326 149,657 -0.01(-0.11%)
Aug 26, 2014 7.288 7.343 7.288 7.334 189,304 +0.03(+0.46%)
Aug 25, 2014 7.318 7.330 7.285 7.301 160,867 -0.00(-0.06%)
Aug 22, 2014 7.326 7.326 7.305 7.305 134,680 -0.01(-0.17%)
Aug 21, 2014 7.334 7.363 7.313 7.318 146,957 -0.01(-0.17%)
Aug 20, 2014 7.334 7.359 7.330 7.330 138,937 -0.03(-0.40%)
Aug 19, 2014 7.334 7.359 7.318 7.359 203,909 +0.05(+0.68%)
Aug 18, 2014 7.343 7.355 7.318 7.309 272,813 -0.02(-0.34%)
Aug 15, 2014 7.343 7.343 7.314 7.334 202,047 +0.01(+0.17%)
Aug 14, 2014 7.309 7.334 7.309 7.322 143,504 +0.01(+0.11%)
Aug 13, 2014 7.305 7.309 7.288 7.313 213,713 +0.04(+0.57%)
Aug 12, 2014 7.238 7.284 7.238 7.272 354,385 +0.00(+0.00%)
Aug 11, 2014 7.193 7.272 7.193 7.272 184,600 +0.08(+1.10%)
Aug 08, 2014 7.164 7.197 7.151 7.193 162,887 +0.03(+0.41%)
Aug 07, 2014 7.139 7.180 7.130 7.164 241,012 +0.01(+0.12%)
Aug 06, 2014 7.101 7.155 7.064 7.155 244,327 +0.01(+0.17%)
Aug 05, 2014 7.151 7.159 7.076 7.143 304,463 -0.05(-0.69%)
Aug 04, 2014 7.168 7.205 7.168 7.193 280,736 -0.00(-0.06%)
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.