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 +0.04 (+0.34%)
Official Closing 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 (%)
Aug 31, 2015 6.510 6.514 6.474 6.505 211,206 +0.00(+0.00%)
Aug 28, 2015 6.501 6.532 6.492 6.505 169,043 -0.01(-0.21%)
Aug 27, 2015 6.496 6.532 6.469 6.519 260,011 +0.04(+0.63%)
Aug 26, 2015 6.451 6.484 6.415 6.478 414,083 +0.05(+0.84%)
Aug 25, 2015 6.411 6.448 6.379 6.424 371,780 +0.08(+1.28%)
Aug 24, 2015 6.294 6.426 6.114 6.343 520,346 -0.16(-2.49%)
Aug 21, 2015 6.523 6.559 6.483 6.505 300,547 -0.06(-0.96%)
Aug 20, 2015 6.573 6.584 6.523 6.568 346,151 -0.01(-0.20%)
Aug 19, 2015 6.595 6.640 6.568 6.582 335,336 -0.04(-0.54%)
Aug 18, 2015 6.649 6.658 6.604 6.618 256,454 -0.03(-0.47%)
Aug 17, 2015 6.649 6.654 6.622 6.649 198,244 +0.00(+0.07%)
Aug 14, 2015 6.600 6.654 6.600 6.645 180,884 +0.03(+0.48%)
Aug 13, 2015 6.640 6.658 6.604 6.613 289,159 -0.06(-0.88%)
Aug 12, 2015 6.595 6.672 6.591 6.672 278,985 +0.06(+0.88%)
Aug 11, 2015 6.645 6.645 6.604 6.613 283,533 -0.04(-0.61%)
Aug 10, 2015 6.690 6.703 6.645 6.654 233,170 -0.03(-0.40%)
Aug 07, 2015 6.681 6.712 6.672 6.681 211,072 -0.02(-0.27%)
Aug 06, 2015 6.780 6.796 6.667 6.699 391,514 -0.10(-1.46%)
Aug 05, 2015 6.771 6.829 6.771 6.798 314,751 +0.04(+0.60%)
Aug 04, 2015 6.762 6.789 6.757 6.757 174,438 -0.01(-0.13%)
Aug 03, 2015 6.739 6.771 6.739 6.766 175,138 +0.02(+0.27%)
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%)
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.