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 )

11.77 -0.04 (-0.34%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2014 7.114 7.162 7.114 7.158 241,483 +0.05(+0.68%)
Mar 28, 2014 7.093 7.122 7.085 7.110 168,730 +0.02(+0.28%)
Mar 27, 2014 7.081 7.101 7.065 7.089 250,048 -0.01(-0.17%)
Mar 26, 2014 7.101 7.114 7.085 7.101 274,634 +0.01(+0.17%)
Mar 25, 2014 7.057 7.106 7.057 7.089 222,007 +0.04(+0.57%)
Mar 24, 2014 7.065 7.087 7.049 7.049 204,762 -0.02(-0.29%)
Mar 21, 2014 7.077 7.114 7.057 7.069 427,418 +0.00(+0.00%)
Mar 20, 2014 7.077 7.097 7.045 7.069 280,361 -0.01(-0.11%)
Mar 19, 2014 7.126 7.142 7.077 7.077 147,334 -0.04(-0.51%)
Mar 18, 2014 7.089 7.134 7.081 7.114 276,723 +0.04(+0.57%)
Mar 17, 2014 7.114 7.114 7.061 7.073 183,443 +0.00(+0.00%)
Mar 14, 2014 7.045 7.089 7.037 7.073 383,992 -0.01(-0.11%)
Mar 13, 2014 7.134 7.138 7.041 7.081 624,413 -0.05(-0.68%)
Mar 12, 2014 7.097 7.154 7.089 7.130 688,318 +0.01(+0.11%)
Mar 11, 2014 7.162 7.186 7.122 7.122 226,757 -0.04(-0.62%)
Mar 10, 2014 7.118 7.178 7.110 7.166 396,615 +0.05(+0.68%)
Mar 07, 2014 7.182 7.182 7.106 7.118 135,818 -0.06(-0.84%)
Mar 06, 2014 7.174 7.198 7.163 7.178 464,706 +0.00(+0.00%)
Mar 05, 2014 7.275 7.285 7.178 7.178 238,956 -0.10(-1.33%)
Mar 04, 2014 7.271 7.311 7.271 7.275 338,750 +0.00(+0.00%)
Mar 03, 2014 7.186 7.283 7.181 7.275 653,715 +0.10(+1.41%)
Feb 28, 2014 7.174 7.230 7.170 7.174 236,682 -0.01(-0.17%)
Feb 27, 2014 7.130 7.214 7.130 7.186 212,550 +0.04(+0.51%)
Feb 26, 2014 7.162 7.162 7.126 7.150 178,281 -0.01(-0.17%)
Feb 25, 2014 7.122 7.162 7.114 7.162 164,087 +0.05(+0.68%)
Feb 24, 2014 7.162 7.162 7.106 7.114 206,533 -0.02(-0.23%)
Feb 21, 2014 7.146 7.162 7.126 7.130 240,094 -0.03(-0.45%)
Feb 20, 2014 7.146 7.162 7.118 7.162 207,665 +0.04(+0.56%)
Feb 19, 2014 7.110 7.142 7.102 7.122 216,754 -0.01(-0.11%)
Feb 18, 2014 7.130 7.158 7.102 7.130 274,189 -0.01(-0.17%)
Feb 14, 2014 7.138 7.142 7.142 7.142 178,198 +0.03(+0.39%)
Feb 13, 2014 7.070 7.114 7.062 7.114 242,467 +0.04(+0.57%)
Feb 12, 2014 7.102 7.106 7.062 7.074 186,587 -0.00(-0.06%)
Feb 11, 2014 7.058 7.094 7.054 7.078 109,989 +0.01(+0.11%)
Feb 10, 2014 7.042 7.074 7.026 7.070 212,943 +0.02(+0.23%)
Feb 07, 2014 7.018 7.074 7.002 7.054 223,212 +0.05(+0.69%)
Feb 06, 2014 6.969 7.018 6.953 7.006 355,607 +0.01(+0.11%)
Feb 05, 2014 6.978 7.034 6.961 6.998 165,156 -0.00(-0.06%)
Feb 04, 2014 6.961 7.014 6.961 7.002 315,339 +0.04(+0.63%)
Feb 03, 2014 6.969 7.002 6.945 6.957 280,674 -0.02(-0.34%)
Jan 31, 2014 6.946 7.013 6.946 6.982 183,523 -0.01(-0.11%)
Jan 30, 2014 7.025 7.037 6.970 6.990 303,478 +0.01(+0.17%)
Jan 29, 2014 6.997 7.000 6.938 6.978 279,491 -0.02(-0.34%)
Jan 28, 2014 7.041 7.041 6.997 7.001 224,989 -0.04(-0.51%)
Jan 27, 2014 7.105 7.109 6.997 7.037 441,952 -0.06(-0.79%)
Jan 24, 2014 7.025 7.109 7.021 7.093 426,442 +0.06(+0.79%)
Jan 23, 2014 7.029 7.085 7.025 7.037 286,539 -0.02(-0.28%)
Jan 22, 2014 7.061 7.085 7.045 7.057 286,511 +0.01(+0.19%)
Jan 21, 2014 7.073 7.081 7.032 7.044 375,908 +0.01(+0.15%)
Jan 17, 2014 7.049 7.033 7.033 7.033 214,688 -0.03(-0.40%)
Jan 16, 2014 6.994 7.061 6.978 7.061 304,426 +0.09(+1.26%)
Jan 15, 2014 6.966 7.021 6.974 6.974 290,047 +0.01(+0.11%)
Jan 14, 2014 6.942 7.013 6.962 6.966 361,416 -0.01(-0.11%)
Jan 13, 2014 6.946 6.974 6.946 6.974 401,224 +0.02(+0.23%)
Jan 10, 2014 6.938 6.988 6.938 6.958 196,349 +0.01(+0.17%)
Jan 09, 2014 6.930 6.966 6.930 6.946 249,003 +0.01(+0.12%)
Jan 08, 2014 6.890 6.950 6.890 6.938 235,713 +0.03(+0.46%)
Jan 07, 2014 6.838 6.934 6.838 6.906 329,138 +0.06(+0.93%)
Jan 06, 2014 6.822 6.902 6.822 6.842 292,219 +0.02(+0.29%)
Jan 03, 2014 6.850 6.878 6.810 6.822 309,773 -0.04(-0.58%)
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.