Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 7.115 7.124 7.085 7.119 128,415 +0.00(+0.06%)
Nov 26, 2014 7.094 7.115 7.115 7.115 246,920 +0.03(+0.36%)
Nov 25, 2014 7.064 7.102 7.051 7.090 370,687 +0.02(+0.30%)
Nov 24, 2014 7.064 7.085 7.060 7.068 313,098 +0.00(+0.06%)
Nov 21, 2014 7.068 7.085 7.039 7.064 501,699 +0.01(+0.12%)
Nov 20, 2014 7.043 7.064 7.027 7.056 347,255 +0.00(+0.00%)
Nov 19, 2014 7.064 7.073 7.051 7.056 334,630 -0.03(-0.48%)
Nov 18, 2014 7.085 7.102 7.064 7.090 624,537 +0.00(+0.06%)
Nov 17, 2014 7.145 7.145 7.073 7.085 443,108 -0.06(-0.89%)
Nov 14, 2014 7.200 7.204 7.136 7.149 244,432 -0.05(-0.65%)
Nov 13, 2014 7.204 7.230 7.196 7.196 198,463 -0.01(-0.18%)
Nov 12, 2014 7.187 7.217 7.183 7.208 207,519 +0.01(+0.12%)
Nov 11, 2014 7.187 7.208 7.170 7.200 262,554 -0.01(-0.12%)
Nov 10, 2014 7.217 7.230 7.191 7.208 170,182 -0.01(-0.12%)
Nov 07, 2014 7.234 7.242 7.200 7.217 134,436 -0.03(-0.35%)
Nov 06, 2014 7.208 7.251 7.183 7.242 190,624 +0.03(+0.41%)
Nov 05, 2014 7.225 7.238 7.196 7.213 136,804 +0.00(+0.00%)
Nov 04, 2014 7.234 7.241 7.213 7.213 138,292 -0.04(-0.50%)
Nov 03, 2014 7.255 7.255 7.234 7.249 129,552 +0.01(+0.07%)
Oct 31, 2014 7.256 7.282 7.210 7.244 468,472 +0.00(+0.06%)
Oct 30, 2014 7.235 7.261 7.218 7.240 192,394 +0.02(+0.29%)
Oct 29, 2014 7.248 7.261 7.214 7.218 204,639 -0.03(-0.41%)
Oct 28, 2014 7.265 7.277 7.244 7.248 263,220 +0.01(+0.12%)
Oct 27, 2014 7.244 7.256 7.218 7.240 179,921 -0.02(-0.23%)
Oct 24, 2014 7.231 7.282 7.218 7.256 239,371 +0.02(+0.23%)
Oct 23, 2014 7.265 7.277 7.240 7.240 401,895 -0.00(-0.06%)
Oct 22, 2014 7.231 7.282 7.231 7.244 307,694 +0.01(+0.15%)
Oct 21, 2014 7.122 7.240 7.117 7.233 474,775 +0.12(+1.63%)
Oct 20, 2014 7.113 7.176 7.110 7.117 334,204 -0.00(-0.06%)
Oct 17, 2014 7.071 7.160 7.050 7.122 190,369 +0.09(+1.21%)
Oct 16, 2014 6.983 7.079 6.942 7.036 584,754 +0.03(+0.41%)
Oct 15, 2014 6.961 7.088 6.793 7.008 987,946 -0.03(-0.36%)
Oct 14, 2014 7.012 7.067 6.992 7.033 422,724 +0.03(+0.48%)
Oct 13, 2014 7.122 7.122 6.991 6.999 271,744 -0.14(-1.95%)
Oct 10, 2014 7.155 7.181 7.130 7.138 214,233 -0.05(-0.70%)
Oct 09, 2014 7.189 7.231 7.164 7.189 395,203 -0.01(-0.19%)
Oct 08, 2014 7.151 7.231 7.151 7.203 515,857 +0.04(+0.55%)
Oct 07, 2014 7.206 7.240 7.164 7.164 222,081 -0.08(-1.05%)
Oct 06, 2014 7.143 7.256 7.138 7.240 690,361 +0.11(+1.48%)
Oct 03, 2014 7.155 7.172 7.134 7.134 317,359 -0.01(-0.18%)
Oct 02, 2014 7.138 7.172 7.134 7.147 393,611 -0.02(-0.24%)
Oct 01, 2014 7.130 7.181 7.130 7.164 308,759 +0.01(+0.10%)
Sep 30, 2014 7.090 7.157 7.077 7.157 598,807 +0.05(+0.77%)
Sep 29, 2014 7.065 7.102 7.060 7.102 220,563 -0.00(-0.06%)
Sep 26, 2014 7.086 7.107 7.056 7.107 231,922 -0.00(-0.06%)
Sep 25, 2014 7.144 7.153 7.090 7.111 413,452 -0.04(-0.53%)
Sep 24, 2014 7.144 7.178 7.144 7.148 244,872 -0.01(-0.12%)
Sep 23, 2014 7.165 7.194 7.153 7.157 320,902 -0.02(-0.29%)
Sep 22, 2014 7.207 7.220 7.161 7.178 270,363 -0.04(-0.52%)
Sep 19, 2014 7.224 7.232 7.211 7.215 115,918 +0.01(+0.12%)
Sep 18, 2014 7.220 7.224 7.203 7.207 196,502 -0.01(-0.12%)
Sep 17, 2014 7.194 7.220 7.182 7.215 175,827 +0.03(+0.47%)
Sep 16, 2014 7.194 7.199 7.165 7.182 263,429 +0.00(+0.00%)
Sep 15, 2014 7.241 7.241 7.165 7.182 253,865 -0.05(-0.64%)
Sep 12, 2014 7.211 7.232 7.203 7.228 201,932 -0.00(-0.06%)
Sep 11, 2014 7.241 7.266 7.215 7.232 239,485 -0.02(-0.23%)
Sep 10, 2014 7.211 7.261 7.203 7.249 132,808 +0.03(+0.35%)
Sep 09, 2014 7.266 7.291 7.220 7.224 280,247 -0.06(-0.81%)
Sep 08, 2014 7.308 7.324 7.282 7.282 181,665 -0.05(-0.63%)
Sep 05, 2014 7.324 7.333 7.312 7.328 127,834 +0.01(+0.11%)
Sep 04, 2014 7.341 7.354 7.320 7.320 148,403 -0.02(-0.23%)
Sep 03, 2014 7.341 7.354 7.328 7.337 171,464 +0.00(+0.06%)
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.