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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jun 30, 2015 6.929 6.977 6.915 6.942 379,695 +0.04(+0.58%)
Jun 29, 2015 6.915 6.937 6.866 6.902 160,378 -0.04(-0.58%)
Jun 26, 2015 7.022 7.022 6.942 6.942 248,567 -0.06(-0.89%)
Jun 25, 2015 7.088 7.088 7.004 7.004 213,013 -0.11(-1.50%)
Jun 24, 2015 7.084 7.110 7.062 7.110 481,502 +0.04(+0.57%)
Jun 23, 2015 7.057 7.079 7.039 7.071 213,319 -0.00(-0.06%)
Jun 22, 2015 7.048 7.075 7.026 7.075 240,276 +0.03(+0.44%)
Jun 19, 2015 7.000 7.044 7.000 7.044 235,752 +0.02(+0.32%)
Jun 18, 2015 7.013 7.057 7.013 7.022 341,270 +0.00(+0.06%)
Jun 17, 2015 7.017 7.039 7.004 7.017 201,948 -0.00(-0.06%)
Jun 16, 2015 6.982 7.022 6.960 7.022 243,683 +0.05(+0.74%)
Jun 15, 2015 6.964 6.991 6.951 6.970 178,190 +0.01(+0.09%)
Jun 12, 2015 6.991 7.004 6.951 6.964 333,697 -0.05(-0.76%)
Jun 11, 2015 7.017 7.031 7.004 7.017 128,795 -0.00(-0.06%)
Jun 10, 2015 7.044 7.044 7.022 7.022 134,236 -0.01(-0.13%)
Jun 09, 2015 7.066 7.069 7.013 7.031 153,236 -0.03(-0.38%)
Jun 08, 2015 7.088 7.093 7.053 7.057 99,267 -0.04(-0.63%)
Jun 05, 2015 7.133 7.133 7.066 7.102 285,346 -0.04(-0.62%)
Jun 04, 2015 7.190 7.195 7.148 7.146 256,016 -0.06(-0.84%)
Jun 03, 2015 7.217 7.217 7.190 7.207 157,884 -0.01(-0.15%)
Jun 02, 2015 7.181 7.226 7.181 7.217 114,013 +0.02(+0.25%)
Jun 01, 2015 7.235 7.235 7.199 7.199 157,435 -0.02(-0.33%)
May 29, 2015 7.179 7.223 7.179 7.223 96,415 +0.03(+0.37%)
May 28, 2015 7.205 7.210 7.188 7.197 123,751 -0.00(-0.06%)
May 27, 2015 7.219 7.223 7.192 7.201 172,571 +0.01(+0.12%)
May 26, 2015 7.241 7.241 7.188 7.192 111,605 -0.05(-0.67%)
May 22, 2015 7.227 7.241 7.241 7.241 144,229 +0.02(+0.24%)
May 21, 2015 7.223 7.241 7.219 7.223 237,168 +0.01(+0.13%)
May 20, 2015 7.201 7.232 7.201 7.214 178,172 +0.01(+0.18%)
May 19, 2015 7.223 7.232 7.192 7.201 201,154 -0.04(-0.49%)
May 18, 2015 7.241 7.241 7.202 7.236 149,782 +0.00(+0.03%)
May 15, 2015 7.241 7.254 7.192 7.234 164,772 +0.02(+0.27%)
May 14, 2015 7.219 7.232 7.206 7.214 160,953 +0.01(+0.18%)
May 13, 2015 7.197 7.201 7.179 7.201 177,621 -0.00(-0.06%)
May 12, 2015 7.214 7.223 7.192 7.205 107,133 -0.01(-0.12%)
May 11, 2015 7.232 7.232 7.205 7.214 188,541 -0.04(-0.49%)
May 08, 2015 7.249 7.258 7.227 7.249 109,904 +0.03(+0.37%)
May 07, 2015 7.201 7.249 7.192 7.223 246,566 +0.01(+0.18%)
May 06, 2015 7.254 7.254 7.201 7.210 162,475 -0.04(-0.55%)
May 05, 2015 7.258 7.267 7.223 7.249 229,285 -0.02(-0.30%)
May 04, 2015 7.245 7.276 7.245 7.272 143,310 +0.02(+0.30%)
May 01, 2015 7.254 7.278 7.241 7.249 183,121 +0.01(+0.10%)
Apr 30, 2015 7.242 7.251 7.233 7.242 229,428 -0.01(-0.18%)
Apr 29, 2015 7.260 7.260 7.229 7.255 228,433 -0.00(-0.06%)
Apr 28, 2015 7.295 7.299 7.255 7.260 256,986 -0.05(-0.66%)
Apr 27, 2015 7.317 7.325 7.282 7.308 233,557 +0.01(+0.12%)
Apr 24, 2015 7.312 7.330 7.290 7.299 351,569 +0.00(+0.00%)
Apr 23, 2015 7.295 7.304 7.279 7.299 222,026 +0.01(+0.18%)
Apr 22, 2015 7.295 7.295 7.273 7.286 140,768 +0.00(+0.00%)
Apr 21, 2015 7.247 7.317 7.247 7.286 352,407 +0.04(+0.60%)
Apr 20, 2015 7.255 7.286 7.238 7.242 320,126 +0.00(+0.00%)
Apr 17, 2015 7.247 7.251 7.229 7.242 209,993 -0.02(-0.22%)
Apr 16, 2015 7.238 7.260 7.220 7.258 291,769 +0.03(+0.40%)
Apr 15, 2015 7.229 7.242 7.212 7.229 336,614 +0.01(+0.12%)
Apr 14, 2015 7.198 7.220 7.198 7.220 183,932 +0.01(+0.18%)
Apr 13, 2015 7.220 7.220 7.200 7.207 127,584 -0.00(-0.06%)
Apr 10, 2015 7.212 7.220 7.194 7.212 84,165 +0.01(+0.14%)
Apr 09, 2015 7.194 7.212 7.194 7.202 161,465 +0.01(+0.10%)
Apr 08, 2015 7.190 7.207 7.185 7.194 174,619 -0.00(-0.06%)
Apr 07, 2015 7.168 7.198 7.168 7.198 146,597 +0.02(+0.26%)
Apr 06, 2015 7.159 7.181 7.152 7.179 153,045 +0.02(+0.29%)
Apr 02, 2015 7.163 7.159 7.159 7.159 92,439 +0.01(+0.12%)
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.