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 7.113 7.161 7.113 7.157 241,506 +0.05(+0.68%)
Mar 28, 2014 7.093 7.121 7.085 7.109 168,746 +0.02(+0.28%)
Mar 27, 2014 7.081 7.101 7.064 7.089 250,072 -0.01(-0.17%)
Mar 26, 2014 7.101 7.113 7.085 7.101 274,660 +0.01(+0.17%)
Mar 25, 2014 7.056 7.105 7.056 7.089 222,027 +0.04(+0.57%)
Mar 24, 2014 7.064 7.086 7.048 7.048 204,781 -0.02(-0.29%)
Mar 21, 2014 7.077 7.113 7.056 7.069 427,458 +0.00(+0.00%)
Mar 20, 2014 7.077 7.097 7.044 7.069 280,388 -0.01(-0.11%)
Mar 19, 2014 7.125 7.141 7.077 7.077 147,348 -0.04(-0.51%)
Mar 18, 2014 7.089 7.133 7.081 7.113 276,749 +0.04(+0.57%)
Mar 17, 2014 7.113 7.113 7.061 7.073 183,460 +0.00(+0.00%)
Mar 14, 2014 7.044 7.089 7.036 7.073 384,028 -0.01(-0.11%)
Mar 13, 2014 7.133 7.137 7.040 7.081 624,471 -0.05(-0.68%)
Mar 12, 2014 7.097 7.153 7.089 7.129 688,383 +0.01(+0.11%)
Mar 11, 2014 7.161 7.186 7.121 7.121 226,779 -0.04(-0.62%)
Mar 10, 2014 7.117 7.177 7.109 7.165 396,652 +0.05(+0.68%)
Mar 07, 2014 7.182 7.182 7.105 7.117 135,831 -0.06(-0.84%)
Mar 06, 2014 7.173 7.198 7.163 7.177 464,750 +0.00(+0.00%)
Mar 05, 2014 7.274 7.284 7.177 7.177 238,979 -0.10(-1.33%)
Mar 04, 2014 7.270 7.311 7.270 7.274 338,782 +0.00(+0.00%)
Mar 03, 2014 7.186 7.282 7.180 7.274 653,777 +0.10(+1.41%)
Feb 28, 2014 7.173 7.230 7.169 7.173 236,705 -0.01(-0.17%)
Feb 27, 2014 7.129 7.214 7.129 7.185 212,569 +0.04(+0.51%)
Feb 26, 2014 7.161 7.161 7.125 7.149 178,297 -0.01(-0.17%)
Feb 25, 2014 7.121 7.161 7.113 7.161 164,102 +0.05(+0.68%)
Feb 24, 2014 7.161 7.161 7.105 7.113 206,552 -0.02(-0.23%)
Feb 21, 2014 7.145 7.161 7.125 7.129 240,117 -0.03(-0.45%)
Feb 20, 2014 7.145 7.161 7.117 7.161 207,684 +0.04(+0.56%)
Feb 19, 2014 7.109 7.141 7.101 7.121 216,774 -0.01(-0.11%)
Feb 18, 2014 7.129 7.157 7.101 7.129 274,215 -0.01(-0.17%)
Feb 14, 2014 7.137 7.141 7.141 7.141 178,215 +0.03(+0.39%)
Feb 13, 2014 7.069 7.113 7.061 7.113 242,490 +0.04(+0.57%)
Feb 12, 2014 7.101 7.105 7.061 7.073 186,605 -0.00(-0.06%)
Feb 11, 2014 7.057 7.093 7.053 7.077 110,000 +0.01(+0.11%)
Feb 10, 2014 7.041 7.073 7.025 7.069 212,963 +0.02(+0.23%)
Feb 07, 2014 7.017 7.073 7.001 7.053 223,232 +0.05(+0.69%)
Feb 06, 2014 6.969 7.017 6.953 7.005 355,640 +0.01(+0.11%)
Feb 05, 2014 6.977 7.033 6.961 6.997 165,172 -0.00(-0.06%)
Feb 04, 2014 6.961 7.013 6.961 7.001 315,369 +0.04(+0.63%)
Feb 03, 2014 6.969 7.001 6.945 6.957 280,700 -0.02(-0.34%)
Jan 31, 2014 6.945 7.013 6.945 6.981 183,540 -0.01(-0.11%)
Jan 30, 2014 7.025 7.037 6.969 6.989 303,506 +0.01(+0.17%)
Jan 29, 2014 6.997 6.999 6.937 6.977 279,517 -0.02(-0.34%)
Jan 28, 2014 7.041 7.041 6.997 7.001 225,010 -0.04(-0.51%)
Jan 27, 2014 7.104 7.108 6.997 7.037 441,994 -0.06(-0.79%)
Jan 24, 2014 7.025 7.108 7.021 7.093 426,482 +0.06(+0.79%)
Jan 23, 2014 7.029 7.085 7.025 7.037 286,566 -0.02(-0.28%)
Jan 22, 2014 7.061 7.085 7.045 7.057 286,538 +0.01(+0.19%)
Jan 21, 2014 7.073 7.081 7.032 7.043 375,943 +0.01(+0.15%)
Jan 17, 2014 7.049 7.033 7.033 7.033 214,708 -0.03(-0.40%)
Jan 16, 2014 6.993 7.061 6.977 7.061 304,455 +0.09(+1.26%)
Jan 15, 2014 6.965 7.021 6.973 6.973 290,075 +0.01(+0.11%)
Jan 14, 2014 6.941 7.013 6.961 6.965 361,450 -0.01(-0.11%)
Jan 13, 2014 6.945 6.973 6.945 6.973 401,262 +0.02(+0.23%)
Jan 10, 2014 6.937 6.987 6.937 6.957 196,368 +0.01(+0.17%)
Jan 09, 2014 6.929 6.965 6.929 6.945 249,027 +0.01(+0.12%)
Jan 08, 2014 6.889 6.949 6.889 6.937 235,735 +0.03(+0.46%)
Jan 07, 2014 6.837 6.933 6.837 6.905 329,169 +0.06(+0.93%)
Jan 06, 2014 6.821 6.901 6.821 6.841 292,247 +0.02(+0.29%)
Jan 03, 2014 6.849 6.877 6.809 6.821 309,802 -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.