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 )

11.59 +0.05 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.948 6.965 6.925 6.963 185,822 +0.03(+0.48%)
Mar 30, 2016 6.920 6.972 6.917 6.929 233,173 +0.03(+0.48%)
Mar 29, 2016 6.882 6.906 6.863 6.896 100,434 +0.01(+0.14%)
Mar 28, 2016 6.982 6.982 6.882 6.887 301,768 -0.07(-0.96%)
Mar 24, 2016 6.977 6.953 6.953 6.953 250,078 -0.07(-0.95%)
Mar 23, 2016 7.034 7.048 7.006 7.020 134,778 -0.01(-0.14%)
Mar 22, 2016 7.039 7.048 6.996 7.029 263,794 -0.00(-0.07%)
Mar 21, 2016 7.015 7.048 7.015 7.034 167,863 -0.01(-0.20%)
Mar 18, 2016 7.058 7.067 7.010 7.048 131,538 +0.00(+0.00%)
Mar 17, 2016 7.044 7.048 7.010 7.048 134,618 +0.02(+0.27%)
Mar 16, 2016 7.029 7.072 6.972 7.029 220,298 +0.00(+0.00%)
Mar 15, 2016 6.963 7.048 6.872 7.029 628,172 +0.08(+1.10%)
Mar 14, 2016 6.958 6.958 6.920 6.953 108,363 +0.00(+0.07%)
Mar 11, 2016 6.882 6.958 6.868 6.948 178,731 +0.09(+1.32%)
Mar 10, 2016 6.853 6.872 6.834 6.858 179,279 +0.01(+0.14%)
Mar 09, 2016 6.834 6.863 6.815 6.848 216,787 +0.01(+0.21%)
Mar 08, 2016 6.806 6.844 6.797 6.834 125,551 +0.00(+0.00%)
Mar 07, 2016 6.810 6.839 6.810 6.834 215,435 +0.01(+0.21%)
Mar 04, 2016 6.829 6.839 6.820 6.820 196,879 +0.03(+0.42%)
Mar 03, 2016 6.782 6.848 6.763 6.791 394,507 +0.00(+0.07%)
Mar 02, 2016 6.777 6.791 6.729 6.787 173,545 +0.01(+0.21%)
Mar 01, 2016 6.658 6.787 6.639 6.772 363,221 +0.14(+2.16%)
Feb 29, 2016 6.497 6.653 6.497 6.629 355,719 +0.13(+2.04%)
Feb 26, 2016 6.521 6.544 6.473 6.497 184,616 -0.01(-0.22%)
Feb 25, 2016 6.483 6.516 6.464 6.511 116,291 +0.01(+0.22%)
Feb 24, 2016 6.440 6.497 6.415 6.497 125,296 +0.03(+0.51%)
Feb 23, 2016 6.487 6.492 6.426 6.464 223,328 -0.05(-0.80%)
Feb 22, 2016 6.511 6.516 6.445 6.516 319,592 +0.05(+0.81%)
Feb 19, 2016 6.398 6.464 6.388 6.464 142,661 +0.07(+1.04%)
Feb 18, 2016 6.369 6.421 6.369 6.398 240,911 +0.02(+0.37%)
Feb 17, 2016 6.345 6.390 6.345 6.374 247,574 +0.07(+1.13%)
Feb 16, 2016 6.345 6.345 6.275 6.303 307,068 +0.02(+0.30%)
Feb 12, 2016 6.237 6.284 6.284 6.284 335,805 +0.09(+1.53%)
Feb 11, 2016 6.208 6.213 6.151 6.189 262,213 -0.06(-0.91%)
Feb 10, 2016 6.270 6.293 6.241 6.246 182,347 -0.02(-0.30%)
Feb 09, 2016 6.218 6.265 6.204 6.265 228,804 -0.00(-0.08%)
Feb 08, 2016 6.331 6.331 6.260 6.270 256,355 -0.09(-1.49%)
Feb 05, 2016 6.350 6.383 6.341 6.364 241,830 -0.01(-0.15%)
Feb 04, 2016 6.388 6.407 6.357 6.374 253,250 -0.04(-0.59%)
Feb 03, 2016 6.407 6.431 6.374 6.412 235,816 +0.00(+0.07%)
Feb 02, 2016 6.421 6.421 6.366 6.407 144,512 -0.05(-0.81%)
Feb 01, 2016 6.431 6.464 6.399 6.459 288,465 +0.00(+0.07%)
Jan 29, 2016 6.440 6.473 6.412 6.454 644,590 +0.04(+0.59%)
Jan 28, 2016 6.327 6.417 6.323 6.417 296,984 +0.09(+1.49%)
Jan 27, 2016 6.276 6.341 6.276 6.323 262,354 +0.03(+0.45%)
Jan 26, 2016 6.219 6.327 6.219 6.294 180,025 +0.08(+1.29%)
Jan 25, 2016 6.215 6.276 6.215 6.215 193,993 -0.03(-0.45%)
Jan 22, 2016 6.186 6.257 6.186 6.243 272,899 +0.10(+1.68%)
Jan 21, 2016 6.135 6.186 6.078 6.139 1,373,312 +0.02(+0.38%)
Jan 20, 2016 6.172 6.186 6.069 6.116 675,140 -0.08(-1.36%)
Jan 19, 2016 6.280 6.299 6.177 6.200 649,255 -0.04(-0.68%)
Jan 15, 2016 6.271 6.243 6.243 6.243 468,634 -0.10(-1.56%)
Jan 14, 2016 6.370 6.402 6.332 6.341 519,754 -0.02(-0.37%)
Jan 13, 2016 6.506 6.511 6.360 6.365 710,867 -0.16(-2.38%)
Jan 12, 2016 6.562 6.562 6.492 6.520 288,490 -0.01(-0.14%)
Jan 11, 2016 6.558 6.560 6.511 6.530 316,663 -0.00(-0.07%)
Jan 08, 2016 6.614 6.614 6.520 6.534 210,394 -0.04(-0.57%)
Jan 07, 2016 6.558 6.591 6.539 6.572 257,129 -0.01(-0.14%)
Jan 06, 2016 6.553 6.605 6.553 6.581 317,548 -0.00(-0.07%)
Jan 05, 2016 6.567 6.600 6.562 6.586 250,865 +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.