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 )

11.59 +0.05 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 7.178 7.227 7.178 7.223 239,308 +0.05(+0.68%)
Mar 28, 2014 7.158 7.186 7.150 7.174 167,210 +0.02(+0.28%)
Mar 27, 2014 7.146 7.166 7.129 7.154 247,796 -0.01(-0.17%)
Mar 26, 2014 7.166 7.178 7.150 7.166 272,161 +0.01(+0.17%)
Mar 25, 2014 7.121 7.170 7.121 7.154 220,007 +0.04(+0.57%)
Mar 24, 2014 7.129 7.151 7.113 7.113 202,918 -0.02(-0.29%)
Mar 21, 2014 7.142 7.178 7.121 7.133 423,569 +0.00(+0.00%)
Mar 20, 2014 7.142 7.162 7.109 7.133 277,836 -0.01(-0.11%)
Mar 19, 2014 7.190 7.207 7.142 7.142 146,007 -0.04(-0.51%)
Mar 18, 2014 7.154 7.199 7.146 7.178 274,231 +0.04(+0.57%)
Mar 17, 2014 7.178 7.178 7.125 7.137 181,791 +0.00(+0.00%)
Mar 14, 2014 7.109 7.154 7.101 7.137 380,534 -0.01(-0.11%)
Mar 13, 2014 7.199 7.203 7.105 7.146 618,790 -0.05(-0.68%)
Mar 12, 2014 7.162 7.219 7.154 7.195 682,120 +0.01(+0.11%)
Mar 11, 2014 7.227 7.252 7.186 7.186 224,715 -0.04(-0.62%)
Mar 10, 2014 7.182 7.243 7.174 7.231 393,043 +0.05(+0.68%)
Mar 07, 2014 7.247 7.247 7.170 7.182 134,595 -0.06(-0.84%)
Mar 06, 2014 7.239 7.264 7.228 7.243 460,521 +0.00(+0.00%)
Mar 05, 2014 7.341 7.351 7.243 7.243 236,805 -0.10(-1.33%)
Mar 04, 2014 7.337 7.378 7.337 7.341 335,700 +0.00(+0.00%)
Mar 03, 2014 7.252 7.349 7.246 7.341 647,828 +0.10(+1.41%)
Feb 28, 2014 7.239 7.296 7.235 7.239 234,551 -0.01(-0.17%)
Feb 27, 2014 7.195 7.280 7.195 7.251 210,635 +0.04(+0.51%)
Feb 26, 2014 7.227 7.227 7.191 7.215 176,675 -0.01(-0.17%)
Feb 25, 2014 7.187 7.227 7.179 7.227 162,609 +0.05(+0.68%)
Feb 24, 2014 7.227 7.227 7.170 7.179 204,673 -0.02(-0.23%)
Feb 21, 2014 7.211 7.227 7.191 7.195 237,932 -0.03(-0.45%)
Feb 20, 2014 7.211 7.227 7.183 7.227 205,795 +0.04(+0.56%)
Feb 19, 2014 7.175 7.207 7.166 7.187 214,802 -0.01(-0.11%)
Feb 18, 2014 7.195 7.223 7.166 7.195 271,720 -0.01(-0.17%)
Feb 14, 2014 7.203 7.207 7.207 7.207 176,594 +0.03(+0.39%)
Feb 13, 2014 7.134 7.179 7.126 7.179 240,283 +0.04(+0.57%)
Feb 12, 2014 7.166 7.170 7.126 7.138 184,907 -0.00(-0.06%)
Feb 11, 2014 7.122 7.158 7.118 7.142 108,999 +0.01(+0.11%)
Feb 10, 2014 7.106 7.138 7.090 7.134 211,026 +0.02(+0.23%)
Feb 07, 2014 7.081 7.138 7.065 7.118 221,201 +0.05(+0.69%)
Feb 06, 2014 7.033 7.081 7.017 7.069 352,405 +0.01(+0.11%)
Feb 05, 2014 7.041 7.098 7.025 7.061 163,669 -0.00(-0.06%)
Feb 04, 2014 7.025 7.077 7.025 7.065 312,499 +0.04(+0.63%)
Feb 03, 2014 7.033 7.065 7.009 7.021 278,146 -0.02(-0.34%)
Jan 31, 2014 7.009 7.077 7.009 7.045 181,871 -0.01(-0.11%)
Jan 30, 2014 7.089 7.101 7.033 7.053 300,745 +0.01(+0.17%)
Jan 29, 2014 7.061 7.063 7.001 7.041 276,974 -0.02(-0.34%)
Jan 28, 2014 7.105 7.105 7.061 7.065 222,963 -0.04(-0.51%)
Jan 27, 2014 7.170 7.174 7.061 7.101 437,972 -0.06(-0.79%)
Jan 24, 2014 7.089 7.174 7.085 7.158 422,602 +0.06(+0.79%)
Jan 23, 2014 7.093 7.150 7.089 7.101 283,958 -0.02(-0.28%)
Jan 22, 2014 7.125 7.150 7.109 7.121 283,931 +0.01(+0.19%)
Jan 21, 2014 7.138 7.146 7.096 7.108 372,523 +0.01(+0.15%)
Jan 17, 2014 7.113 7.097 7.097 7.097 212,755 -0.03(-0.40%)
Jan 16, 2014 7.057 7.125 7.041 7.125 301,685 +0.09(+1.26%)
Jan 15, 2014 7.029 7.085 7.037 7.037 287,435 +0.01(+0.11%)
Jan 14, 2014 7.005 7.077 7.025 7.029 358,162 -0.01(-0.11%)
Jan 13, 2014 7.009 7.037 7.009 7.037 397,611 +0.02(+0.23%)
Jan 10, 2014 7.001 7.051 7.001 7.021 194,581 +0.01(+0.17%)
Jan 09, 2014 6.993 7.029 6.993 7.009 246,761 +0.01(+0.11%)
Jan 08, 2014 6.952 7.013 6.952 7.001 233,590 +0.03(+0.46%)
Jan 07, 2014 6.900 6.997 6.900 6.969 326,174 +0.06(+0.93%)
Jan 06, 2014 6.884 6.965 6.884 6.904 289,588 +0.02(+0.29%)
Jan 03, 2014 6.912 6.940 6.872 6.884 306,984 -0.04(-0.58%)
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.