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 )

11.77 -0.04 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2014 6.946 7.013 6.946 6.982 183,523 -0.01(-0.11%)
Jan 30, 2014 7.025 7.037 6.970 6.990 303,478 +0.01(+0.17%)
Jan 29, 2014 6.997 7.000 6.938 6.978 279,491 -0.02(-0.34%)
Jan 28, 2014 7.041 7.041 6.997 7.001 224,989 -0.04(-0.51%)
Jan 27, 2014 7.105 7.109 6.997 7.037 441,952 -0.06(-0.79%)
Jan 24, 2014 7.025 7.109 7.021 7.093 426,442 +0.06(+0.79%)
Jan 23, 2014 7.029 7.085 7.025 7.037 286,539 -0.02(-0.28%)
Jan 22, 2014 7.061 7.085 7.045 7.057 286,511 +0.01(+0.19%)
Jan 21, 2014 7.073 7.081 7.032 7.044 375,908 +0.01(+0.15%)
Jan 17, 2014 7.049 7.033 7.033 7.033 214,688 -0.03(-0.40%)
Jan 16, 2014 6.994 7.061 6.978 7.061 304,426 +0.09(+1.26%)
Jan 15, 2014 6.966 7.021 6.974 6.974 290,047 +0.01(+0.11%)
Jan 14, 2014 6.942 7.013 6.962 6.966 361,416 -0.01(-0.11%)
Jan 13, 2014 6.946 6.974 6.946 6.974 401,224 +0.02(+0.23%)
Jan 10, 2014 6.938 6.988 6.938 6.958 196,349 +0.01(+0.17%)
Jan 09, 2014 6.930 6.966 6.930 6.946 249,003 +0.01(+0.12%)
Jan 08, 2014 6.890 6.950 6.890 6.938 235,713 +0.03(+0.46%)
Jan 07, 2014 6.838 6.934 6.838 6.906 329,138 +0.06(+0.93%)
Jan 06, 2014 6.822 6.902 6.822 6.842 292,219 +0.02(+0.29%)
Jan 03, 2014 6.850 6.878 6.810 6.822 309,773 -0.04(-0.58%)
Jan 02, 2014 6.838 6.878 6.818 6.862 567,389 -0.00(-0.06%)
Dec 31, 2013 6.834 6.866 6.866 6.866 741,628 +0.02(+0.35%)
Dec 30, 2013 6.930 6.930 6.826 6.842 716,907 -0.07(-1.04%)
Dec 27, 2013 6.902 6.926 6.870 6.914 407,592 +0.03(+0.41%)
Dec 26, 2013 6.854 6.910 6.854 6.886 372,838 +0.03(+0.40%)
Dec 24, 2013 6.822 6.894 6.822 6.858 200,450 +0.00(+0.06%)
Dec 23, 2013 6.771 6.890 6.771 6.854 408,265 +0.09(+1.35%)
Dec 20, 2013 6.739 6.783 6.723 6.763 510,649 +0.03(+0.41%)
Dec 19, 2013 6.735 6.779 6.731 6.735 515,791 -0.01(-0.12%)
Dec 18, 2013 6.787 6.822 6.739 6.743 637,123 -0.05(-0.70%)
Dec 17, 2013 6.731 6.818 6.719 6.791 468,382 +0.06(+0.82%)
Dec 16, 2013 6.755 6.775 6.735 6.735 688,436 -0.04(-0.58%)
Dec 13, 2013 6.779 6.803 6.743 6.775 412,349 -0.00(-0.06%)
Dec 12, 2013 6.759 6.791 6.759 6.779 385,001 -0.00(-0.06%)
Dec 11, 2013 6.775 6.811 6.763 6.783 664,453 -0.00(-0.06%)
Dec 10, 2013 6.815 6.830 6.771 6.787 412,730 +0.00(+0.00%)
Dec 09, 2013 6.755 6.834 6.755 6.787 364,718 +0.02(+0.23%)
Dec 06, 2013 6.759 6.783 6.743 6.771 405,021 +0.00(+0.00%)
Dec 05, 2013 6.771 6.799 6.769 6.771 280,161 -0.03(-0.47%)
Dec 04, 2013 6.783 6.830 6.783 6.803 248,257 -0.02(-0.35%)
Dec 03, 2013 6.811 6.854 6.811 6.826 409,953 -0.01(-0.17%)
Dec 02, 2013 6.838 6.862 6.795 6.838 284,719 -0.01(-0.17%)
Nov 29, 2013 6.811 6.870 6.811 6.850 141,020 +0.02(+0.35%)
Nov 27, 2013 6.795 6.842 6.779 6.827 245,361 +0.03(+0.41%)
Nov 26, 2013 6.795 6.834 6.787 6.799 201,651 -0.01(-0.12%)
Nov 25, 2013 6.838 6.838 6.799 6.807 419,666 +0.00(+0.06%)
Nov 22, 2013 6.811 6.830 6.791 6.803 295,921 +0.00(+0.00%)
Nov 21, 2013 6.815 6.838 6.803 6.803 246,727 -0.03(-0.40%)
Nov 20, 2013 6.870 6.890 6.811 6.830 387,270 -0.03(-0.46%)
Nov 19, 2013 6.846 6.890 6.838 6.862 249,900 +0.00(+0.00%)
Nov 18, 2013 6.862 6.886 6.862 6.862 492,597 -0.00(-0.06%)
Nov 15, 2013 6.866 6.882 6.850 6.866 198,443 +0.00(+0.06%)
Nov 14, 2013 6.858 6.882 6.838 6.862 200,300 +0.00(+0.06%)
Nov 12, 2013 6.866 6.901 6.854 6.858 251,503 -0.04(-0.51%)
Nov 11, 2013 6.854 6.905 6.854 6.893 227,748 +0.02(+0.23%)
Nov 08, 2013 6.854 6.890 6.850 6.878 138,769 +0.00(+0.00%)
Nov 07, 2013 6.913 6.941 6.878 6.878 308,238 -0.04(-0.57%)
Nov 06, 2013 6.929 6.953 6.917 6.917 264,803 +0.00(+0.00%)
Nov 05, 2013 6.960 6.976 6.913 6.917 291,603 -0.02(-0.34%)
Nov 04, 2013 6.921 6.956 6.917 6.941 187,015 +0.02(+0.28%)
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.