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 )

11.81 -0.01 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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, 2016 6.886 6.902 6.862 6.900 187,511 +0.03(+0.48%)
Mar 30, 2016 6.858 6.910 6.855 6.867 235,292 +0.03(+0.48%)
Mar 29, 2016 6.820 6.843 6.801 6.834 101,347 +0.01(+0.14%)
Mar 28, 2016 6.919 6.919 6.820 6.825 304,510 -0.07(-0.96%)
Mar 24, 2016 6.914 6.891 6.891 6.891 252,351 -0.07(-0.95%)
Mar 23, 2016 6.971 6.985 6.943 6.957 136,002 -0.01(-0.14%)
Mar 22, 2016 6.976 6.985 6.933 6.966 266,191 -0.00(-0.07%)
Mar 21, 2016 6.952 6.985 6.952 6.971 169,388 -0.01(-0.20%)
Mar 18, 2016 6.994 7.003 6.947 6.985 132,733 +0.00(+0.00%)
Mar 17, 2016 6.980 6.985 6.947 6.985 135,841 +0.02(+0.27%)
Mar 16, 2016 6.966 7.009 6.910 6.966 222,300 +0.00(+0.00%)
Mar 15, 2016 6.900 6.985 6.810 6.966 633,880 +0.08(+1.10%)
Mar 14, 2016 6.895 6.895 6.858 6.891 109,347 +0.00(+0.07%)
Mar 11, 2016 6.820 6.895 6.806 6.886 180,355 +0.09(+1.32%)
Mar 10, 2016 6.792 6.810 6.773 6.796 180,908 +0.01(+0.14%)
Mar 09, 2016 6.773 6.801 6.754 6.787 218,757 +0.01(+0.21%)
Mar 08, 2016 6.744 6.782 6.735 6.773 126,692 +0.00(+0.00%)
Mar 07, 2016 6.749 6.777 6.749 6.773 217,392 +0.01(+0.21%)
Mar 04, 2016 6.768 6.777 6.758 6.758 198,668 +0.03(+0.42%)
Mar 03, 2016 6.721 6.787 6.702 6.730 398,092 +0.00(+0.07%)
Mar 02, 2016 6.716 6.730 6.669 6.725 175,122 +0.01(+0.21%)
Mar 01, 2016 6.598 6.725 6.579 6.711 366,521 +0.14(+2.16%)
Feb 29, 2016 6.438 6.593 6.438 6.570 358,951 +0.13(+2.04%)
Feb 26, 2016 6.462 6.485 6.415 6.438 186,294 -0.01(-0.22%)
Feb 25, 2016 6.424 6.457 6.406 6.452 117,348 +0.01(+0.22%)
Feb 24, 2016 6.382 6.438 6.357 6.438 126,434 +0.03(+0.51%)
Feb 23, 2016 6.429 6.434 6.368 6.406 225,357 -0.05(-0.80%)
Feb 22, 2016 6.452 6.457 6.387 6.457 322,496 +0.05(+0.81%)
Feb 19, 2016 6.340 6.406 6.331 6.406 143,957 +0.07(+1.04%)
Feb 18, 2016 6.312 6.363 6.312 6.340 243,100 +0.02(+0.37%)
Feb 17, 2016 6.288 6.332 6.288 6.316 249,824 +0.07(+1.13%)
Feb 16, 2016 6.288 6.288 6.218 6.246 309,858 +0.02(+0.30%)
Feb 12, 2016 6.180 6.227 6.227 6.227 338,856 +0.09(+1.53%)
Feb 11, 2016 6.152 6.157 6.096 6.134 264,596 -0.06(-0.91%)
Feb 10, 2016 6.213 6.237 6.185 6.190 184,004 -0.02(-0.30%)
Feb 09, 2016 6.162 6.209 6.148 6.209 230,883 -0.00(-0.08%)
Feb 08, 2016 6.274 6.274 6.204 6.213 258,684 -0.09(-1.49%)
Feb 05, 2016 6.293 6.326 6.284 6.307 244,028 -0.01(-0.15%)
Feb 04, 2016 6.331 6.349 6.300 6.316 255,552 -0.04(-0.59%)
Feb 03, 2016 6.349 6.373 6.316 6.354 237,959 +0.00(+0.07%)
Feb 02, 2016 6.363 6.363 6.309 6.349 145,825 -0.05(-0.81%)
Feb 01, 2016 6.373 6.406 6.341 6.401 291,086 +0.00(+0.07%)
Jan 29, 2016 6.382 6.415 6.354 6.396 650,447 +0.04(+0.59%)
Jan 28, 2016 6.270 6.359 6.266 6.359 299,682 +0.09(+1.49%)
Jan 27, 2016 6.219 6.284 6.219 6.266 264,738 +0.03(+0.45%)
Jan 26, 2016 6.163 6.270 6.163 6.238 181,661 +0.08(+1.29%)
Jan 25, 2016 6.159 6.219 6.159 6.159 195,755 -0.03(-0.45%)
Jan 22, 2016 6.131 6.201 6.131 6.187 275,379 +0.10(+1.68%)
Jan 21, 2016 6.079 6.131 6.024 6.084 1,385,791 +0.02(+0.38%)
Jan 20, 2016 6.117 6.131 6.014 6.061 681,275 -0.08(-1.36%)
Jan 19, 2016 6.224 6.242 6.121 6.145 655,155 -0.04(-0.68%)
Jan 15, 2016 6.215 6.187 6.187 6.187 472,893 -0.10(-1.56%)
Jan 14, 2016 6.312 6.344 6.275 6.284 524,477 -0.02(-0.37%)
Jan 13, 2016 6.447 6.452 6.303 6.308 717,327 -0.15(-2.38%)
Jan 12, 2016 6.503 6.503 6.433 6.461 291,111 -0.01(-0.14%)
Jan 11, 2016 6.499 6.501 6.452 6.471 319,540 -0.00(-0.07%)
Jan 08, 2016 6.555 6.555 6.461 6.475 212,306 -0.04(-0.57%)
Jan 07, 2016 6.499 6.531 6.480 6.513 259,466 -0.01(-0.14%)
Jan 06, 2016 6.494 6.545 6.494 6.522 320,433 -0.00(-0.07%)
Jan 05, 2016 6.508 6.541 6.503 6.527 253,144 +0.03(+0.43%)
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.