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 )

11.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2015 6.677 6.762 6.677 6.748 412,941 +0.07(+1.07%)
Jul 30, 2015 6.668 6.708 6.668 6.677 393,652 -0.02(-0.23%)
Jul 29, 2015 6.672 6.712 6.663 6.692 277,665 +0.03(+0.44%)
Jul 28, 2015 6.636 6.668 6.627 6.663 434,561 +0.03(+0.47%)
Jul 27, 2015 6.663 6.663 6.589 6.632 239,117 -0.04(-0.67%)
Jul 24, 2015 6.757 6.757 6.654 6.677 251,932 -0.07(-1.06%)
Jul 23, 2015 6.766 6.778 6.739 6.748 242,328 -0.01(-0.20%)
Jul 22, 2015 6.829 6.842 6.744 6.762 350,002 -0.10(-1.43%)
Jul 21, 2015 6.878 6.882 6.837 6.860 286,571 -0.04(-0.58%)
Jul 20, 2015 6.949 6.949 6.873 6.900 168,004 -0.06(-0.90%)
Jul 17, 2015 6.936 6.963 6.931 6.963 245,503 +0.02(+0.26%)
Jul 16, 2015 6.896 6.945 6.891 6.945 209,378 +0.07(+0.97%)
Jul 15, 2015 6.878 6.904 6.869 6.878 387,024 -0.01(-0.13%)
Jul 14, 2015 6.909 6.918 6.887 6.887 225,740 -0.02(-0.26%)
Jul 13, 2015 6.936 6.936 6.905 6.905 215,230 -0.03(-0.39%)
Jul 10, 2015 6.945 6.958 6.931 6.931 127,403 +0.02(+0.32%)
Jul 09, 2015 6.940 6.945 6.909 6.909 245,438 -0.00(-0.06%)
Jul 08, 2015 6.918 6.927 6.896 6.913 267,038 -0.03(-0.39%)
Jul 07, 2015 6.954 6.962 6.882 6.940 325,488 -0.01(-0.19%)
Jul 06, 2015 6.936 6.967 6.936 6.954 178,530 -0.03(-0.38%)
Jul 02, 2015 6.963 6.980 6.980 6.980 252,185 +0.01(+0.19%)
Jul 01, 2015 6.963 7.025 6.954 6.967 317,842 +0.03(+0.36%)
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%)
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.