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 (%)
Sep 30, 2014 7.090 7.157 7.078 7.157 598,750 +0.05(+0.77%)
Sep 29, 2014 7.065 7.103 7.061 7.103 220,542 -0.00(-0.06%)
Sep 26, 2014 7.086 7.107 7.057 7.107 231,900 -0.00(-0.06%)
Sep 25, 2014 7.145 7.153 7.090 7.111 413,413 -0.04(-0.53%)
Sep 24, 2014 7.145 7.178 7.145 7.149 244,849 -0.01(-0.12%)
Sep 23, 2014 7.166 7.195 7.153 7.157 320,872 -0.02(-0.29%)
Sep 22, 2014 7.208 7.220 7.162 7.178 270,338 -0.04(-0.52%)
Sep 19, 2014 7.224 7.233 7.212 7.216 115,907 +0.01(+0.12%)
Sep 18, 2014 7.220 7.224 7.204 7.208 196,483 -0.01(-0.12%)
Sep 17, 2014 7.195 7.220 7.183 7.216 175,810 +0.03(+0.47%)
Sep 16, 2014 7.195 7.199 7.166 7.183 263,404 +0.00(+0.00%)
Sep 15, 2014 7.241 7.241 7.166 7.183 253,841 -0.05(-0.64%)
Sep 12, 2014 7.212 7.233 7.204 7.229 201,913 -0.00(-0.06%)
Sep 11, 2014 7.241 7.266 7.216 7.233 239,462 -0.02(-0.23%)
Sep 10, 2014 7.212 7.262 7.204 7.250 132,795 +0.03(+0.35%)
Sep 09, 2014 7.266 7.291 7.220 7.224 280,221 -0.06(-0.81%)
Sep 08, 2014 7.308 7.325 7.283 7.283 181,648 -0.05(-0.63%)
Sep 05, 2014 7.325 7.333 7.312 7.329 127,822 +0.01(+0.11%)
Sep 04, 2014 7.342 7.354 7.321 7.321 148,389 -0.02(-0.23%)
Sep 03, 2014 7.342 7.354 7.329 7.338 171,448 +0.00(+0.06%)
Sep 02, 2014 7.346 7.352 7.342 7.333 95,356 -0.02(-0.25%)
Aug 29, 2014 7.339 7.352 7.352 7.352 129,719 +0.01(+0.11%)
Aug 28, 2014 7.318 7.343 7.297 7.343 172,445 +0.02(+0.23%)
Aug 27, 2014 7.318 7.343 7.318 7.327 149,643 -0.01(-0.11%)
Aug 26, 2014 7.289 7.343 7.289 7.335 189,287 +0.03(+0.46%)
Aug 25, 2014 7.318 7.331 7.286 7.302 160,852 -0.00(-0.06%)
Aug 22, 2014 7.327 7.327 7.306 7.306 134,667 -0.01(-0.17%)
Aug 21, 2014 7.335 7.364 7.314 7.318 146,943 -0.01(-0.17%)
Aug 20, 2014 7.335 7.360 7.331 7.331 138,924 -0.03(-0.40%)
Aug 19, 2014 7.335 7.360 7.318 7.360 203,890 +0.05(+0.68%)
Aug 18, 2014 7.343 7.356 7.318 7.310 272,787 -0.02(-0.34%)
Aug 15, 2014 7.343 7.343 7.314 7.335 202,028 +0.01(+0.17%)
Aug 14, 2014 7.310 7.335 7.310 7.322 143,491 +0.01(+0.11%)
Aug 13, 2014 7.306 7.310 7.289 7.314 213,693 +0.04(+0.57%)
Aug 12, 2014 7.239 7.285 7.239 7.272 354,352 +0.00(+0.00%)
Aug 11, 2014 7.193 7.272 7.193 7.272 184,583 +0.08(+1.10%)
Aug 08, 2014 7.164 7.198 7.152 7.193 162,872 +0.03(+0.41%)
Aug 07, 2014 7.139 7.181 7.131 7.164 240,989 +0.01(+0.12%)
Aug 06, 2014 7.102 7.156 7.064 7.156 244,304 +0.01(+0.17%)
Aug 05, 2014 7.152 7.160 7.077 7.143 304,434 -0.05(-0.69%)
Aug 04, 2014 7.168 7.206 7.168 7.193 280,710 -0.00(-0.06%)
Aug 01, 2014 7.168 7.206 7.168 7.198 223,982 -0.01(-0.14%)
Jul 31, 2014 7.331 7.331 7.207 7.207 381,204 -0.12(-1.69%)
Jul 30, 2014 7.389 7.393 7.327 7.331 248,638 -0.06(-0.84%)
Jul 29, 2014 7.414 7.414 7.389 7.393 121,705 -0.00(-0.03%)
Jul 28, 2014 7.394 7.409 7.385 7.396 177,564 -0.01(-0.14%)
Jul 25, 2014 7.394 7.422 7.394 7.406 150,846 -0.02(-0.22%)
Jul 24, 2014 7.398 7.422 7.398 7.422 216,707 +0.03(+0.39%)
Jul 23, 2014 7.402 7.418 7.389 7.394 214,616 +0.00(+0.07%)
Jul 22, 2014 7.385 7.406 7.373 7.389 215,447 +0.00(+0.04%)
Jul 21, 2014 7.377 7.394 7.369 7.385 138,853 -0.01(-0.11%)
Jul 18, 2014 7.389 7.399 7.383 7.394 156,973 +0.00(+0.06%)
Jul 17, 2014 7.398 7.414 7.360 7.389 272,104 -0.03(-0.39%)
Jul 16, 2014 7.406 7.443 7.406 7.418 280,953 +0.01(+0.17%)
Jul 15, 2014 7.447 7.451 7.402 7.406 239,047 -0.02(-0.33%)
Jul 14, 2014 7.451 7.456 7.427 7.431 153,768 +0.00(+0.00%)
Jul 11, 2014 7.427 7.447 7.414 7.431 108,385 +0.00(+0.00%)
Jul 10, 2014 7.406 7.439 7.405 7.431 134,215 +0.01(+0.11%)
Jul 09, 2014 7.431 7.456 7.410 7.422 276,285 -0.01(-0.17%)
Jul 08, 2014 7.406 7.451 7.406 7.435 194,318 +0.02(+0.30%)
Jul 07, 2014 7.422 7.447 7.402 7.412 116,742 +0.01(+0.09%)
Jul 03, 2014 7.431 7.406 7.406 7.406 122,783 -0.02(-0.28%)
Jul 02, 2014 7.439 7.468 7.422 7.427 158,394 -0.01(-0.11%)
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.