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 )

11.82 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2015 7.117 7.160 7.117 7.130 270,771 -0.01(-0.13%)
Mar 30, 2015 7.130 7.143 7.121 7.139 110,920 +0.02(+0.32%)
Mar 27, 2015 7.121 7.134 7.108 7.117 247,124 -0.00(-0.06%)
Mar 26, 2015 7.112 7.130 7.108 7.121 158,368 +0.01(+0.12%)
Mar 25, 2015 7.130 7.156 7.112 7.112 291,574 -0.03(-0.43%)
Mar 24, 2015 7.125 7.147 7.112 7.143 194,380 +0.00(+0.06%)
Mar 23, 2015 7.117 7.139 7.108 7.139 161,722 +0.00(+0.06%)
Mar 20, 2015 7.086 7.139 7.086 7.134 266,911 +0.06(+0.86%)
Mar 19, 2015 7.104 7.104 7.060 7.073 195,683 -0.04(-0.59%)
Mar 18, 2015 7.056 7.117 7.051 7.115 241,212 +0.04(+0.59%)
Mar 17, 2015 7.104 7.104 7.043 7.073 253,869 -0.03(-0.37%)
Mar 16, 2015 7.095 7.104 7.051 7.099 270,490 +0.02(+0.31%)
Mar 13, 2015 7.065 7.078 7.043 7.078 140,189 +0.01(+0.18%)
Mar 12, 2015 7.065 7.078 7.060 7.065 162,763 +0.00(+0.06%)
Mar 11, 2015 7.056 7.069 7.051 7.060 101,834 +0.00(+0.06%)
Mar 10, 2015 7.065 7.086 7.051 7.056 161,541 -0.02(-0.31%)
Mar 09, 2015 7.073 7.104 7.073 7.078 118,701 -0.01(-0.12%)
Mar 06, 2015 7.121 7.130 7.078 7.086 358,478 -0.03(-0.49%)
Mar 05, 2015 7.139 7.147 7.121 7.121 238,832 -0.02(-0.24%)
Mar 04, 2015 7.121 7.147 7.117 7.139 190,173 +0.00(+0.06%)
Mar 03, 2015 7.147 7.147 7.091 7.134 218,725 -0.01(-0.18%)
Mar 02, 2015 7.182 7.192 7.143 7.147 141,567 -0.03(-0.44%)
Feb 27, 2015 7.136 7.179 7.136 7.179 184,643 +0.03(+0.42%)
Feb 26, 2015 7.145 7.153 7.124 7.149 173,662 +0.00(+0.06%)
Feb 25, 2015 7.132 7.149 7.114 7.145 214,873 +0.03(+0.36%)
Feb 24, 2015 7.123 7.132 7.097 7.119 190,120 +0.00(+0.00%)
Feb 23, 2015 7.080 7.136 7.071 7.119 412,125 +0.05(+0.67%)
Feb 20, 2015 7.088 7.089 7.058 7.071 230,739 -0.00(-0.06%)
Feb 19, 2015 7.067 7.093 7.062 7.075 293,574 -0.01(-0.18%)
Feb 18, 2015 7.084 7.093 7.054 7.088 463,433 +0.02(+0.24%)
Feb 17, 2015 7.084 7.084 7.049 7.071 276,240 -0.01(-0.12%)
Feb 13, 2015 7.058 7.080 7.080 7.080 183,822 +0.03(+0.43%)
Feb 12, 2015 7.062 7.062 7.028 7.049 226,933 +0.00(+0.06%)
Feb 11, 2015 7.019 7.054 7.019 7.045 234,601 +0.01(+0.18%)
Feb 10, 2015 7.015 7.049 7.015 7.032 315,719 +0.00(+0.06%)
Feb 09, 2015 6.972 7.028 6.972 7.028 264,355 +0.05(+0.68%)
Feb 06, 2015 6.980 7.002 6.980 6.980 158,609 -0.01(-0.19%)
Feb 05, 2015 6.920 6.993 6.920 6.993 313,242 +0.09(+1.25%)
Feb 04, 2015 6.920 6.950 6.898 6.907 352,354 -0.03(-0.37%)
Feb 03, 2015 6.915 6.937 6.915 6.933 475,383 +0.03(+0.44%)
Feb 02, 2015 6.937 6.937 6.902 6.902 229,160 -0.03(-0.46%)
Jan 30, 2015 6.934 6.947 6.926 6.934 171,040 -0.02(-0.25%)
Jan 29, 2015 6.930 6.951 6.908 6.951 221,428 +0.03(+0.50%)
Jan 28, 2015 6.947 6.956 6.913 6.917 219,026 -0.04(-0.54%)
Jan 27, 2015 6.939 6.960 6.921 6.954 201,639 +0.00(+0.04%)
Jan 26, 2015 6.960 6.977 6.951 6.951 334,428 -0.02(-0.25%)
Jan 23, 2015 6.930 6.981 6.921 6.969 547,765 +0.04(+0.56%)
Jan 22, 2015 6.904 6.939 6.887 6.930 351,019 +0.04(+0.62%)
Jan 21, 2015 6.878 6.900 6.857 6.887 349,720 +0.01(+0.19%)
Jan 20, 2015 6.904 6.904 6.861 6.874 202,120 -0.04(-0.56%)
Jan 16, 2015 6.883 6.913 6.878 6.913 289,947 +0.03(+0.50%)
Jan 15, 2015 6.913 6.913 6.848 6.878 364,654 -0.01(-0.19%)
Jan 14, 2015 6.840 6.891 6.818 6.891 364,745 -0.02(-0.25%)
Jan 13, 2015 6.904 6.939 6.891 6.908 306,750 +0.01(+0.12%)
Jan 12, 2015 6.964 6.964 6.874 6.900 444,807 -0.05(-0.74%)
Jan 09, 2015 6.943 6.971 6.930 6.951 228,797 +0.00(+0.00%)
Jan 08, 2015 6.883 6.951 6.883 6.951 421,538 +0.09(+1.25%)
Jan 07, 2015 6.870 6.921 6.861 6.865 568,902 +0.01(+0.21%)
Jan 06, 2015 6.840 6.870 6.831 6.851 193,965 -0.01(-0.14%)
Jan 05, 2015 6.861 6.866 6.827 6.861 186,563 -0.03(-0.37%)
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.