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 )

11.97 +0.02 (+0.17%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 20, 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, 2016 7.691 7.701 7.672 7.701 281,588 +0.02(+0.32%)
Aug 30, 2016 7.686 7.686 7.672 7.677 103,820 -0.01(-0.13%)
Aug 29, 2016 7.686 7.696 7.672 7.686 183,845 +0.01(+0.19%)
Aug 26, 2016 7.651 7.681 7.638 7.672 276,618 +0.03(+0.38%)
Aug 25, 2016 7.633 7.657 7.633 7.643 146,714 -0.01(-0.19%)
Aug 24, 2016 7.681 7.681 7.613 7.657 156,097 -0.01(-0.13%)
Aug 23, 2016 7.643 7.677 7.643 7.667 133,500 +0.03(+0.45%)
Aug 22, 2016 7.628 7.647 7.618 7.633 109,535 -0.01(-0.13%)
Aug 19, 2016 7.647 7.652 7.623 7.643 223,227 +0.00(+0.06%)
Aug 18, 2016 7.609 7.652 7.605 7.638 155,267 +0.04(+0.51%)
Aug 17, 2016 7.604 7.613 7.575 7.599 201,050 +0.01(+0.19%)
Aug 16, 2016 7.579 7.584 7.550 7.584 438,393 +0.00(+0.00%)
Aug 15, 2016 7.550 7.584 7.541 7.584 257,127 +0.06(+0.77%)
Aug 12, 2016 7.507 7.526 7.487 7.526 172,110 +0.05(+0.65%)
Aug 11, 2016 7.448 7.492 7.448 7.477 137,438 +0.02(+0.26%)
Aug 10, 2016 7.443 7.468 7.434 7.458 228,691 +0.02(+0.26%)
Aug 09, 2016 7.443 7.460 7.429 7.439 175,114 -0.00(-0.07%)
Aug 08, 2016 7.468 7.468 7.395 7.443 383,190 +0.00(+0.00%)
Aug 05, 2016 7.443 7.477 7.429 7.443 289,084 -0.00(-0.07%)
Aug 04, 2016 7.409 7.448 7.390 7.448 306,695 +0.01(+0.20%)
Aug 03, 2016 7.380 7.448 7.371 7.434 350,967 +0.05(+0.66%)
Aug 02, 2016 7.395 7.429 7.380 7.385 327,737 -0.04(-0.52%)
Aug 01, 2016 7.385 7.434 7.356 7.424 676,074 +0.03(+0.39%)
Jul 29, 2016 7.342 7.396 7.337 7.395 468,341 +0.04(+0.53%)
Jul 28, 2016 7.366 7.366 7.337 7.356 175,883 +0.00(+0.00%)
Jul 27, 2016 7.385 7.385 7.313 7.356 337,548 -0.02(-0.33%)
Jul 26, 2016 7.385 7.390 7.361 7.380 206,489 +0.01(+0.13%)
Jul 25, 2016 7.366 7.371 7.347 7.371 151,031 -0.00(-0.07%)
Jul 22, 2016 7.380 7.414 7.361 7.376 347,139 +0.00(+0.00%)
Jul 21, 2016 7.376 7.390 7.356 7.376 222,772 +0.00(+0.00%)
Jul 20, 2016 7.303 7.385 7.303 7.376 133,650 +0.06(+0.86%)
Jul 19, 2016 7.332 7.340 7.303 7.313 111,295 -0.04(-0.53%)
Jul 18, 2016 7.337 7.356 7.317 7.351 203,129 +0.04(+0.53%)
Jul 15, 2016 7.293 7.318 7.283 7.313 220,122 +0.04(+0.60%)
Jul 14, 2016 7.303 7.303 7.265 7.269 176,301 -0.01(-0.20%)
Jul 13, 2016 7.308 7.308 7.265 7.284 476,188 +0.00(+0.00%)
Jul 12, 2016 7.255 7.303 7.255 7.284 150,169 +0.04(+0.53%)
Jul 11, 2016 7.240 7.260 7.240 7.245 105,121 +0.01(+0.13%)
Jul 08, 2016 7.187 7.243 7.178 7.236 110,005 +0.06(+0.81%)
Jul 07, 2016 7.124 7.187 7.124 7.178 375,992 +0.05(+0.75%)
Jul 06, 2016 7.086 7.134 7.086 7.124 174,891 +0.03(+0.41%)
Jul 05, 2016 7.100 7.110 7.076 7.095 91,109 -0.02(-0.27%)
Jul 01, 2016 7.124 7.115 7.115 7.115 121,321 -0.01(-0.14%)
Jun 30, 2016 7.052 7.134 7.038 7.124 502,201 +0.07(+1.02%)
Jun 29, 2016 7.009 7.057 7.009 7.052 416,598 +0.07(+1.03%)
Jun 28, 2016 6.947 6.982 6.947 6.980 323,700 +0.07(+1.04%)
Jun 27, 2016 6.995 7.014 6.908 6.908 253,085 -0.13(-1.91%)
Jun 24, 2016 6.951 7.133 6.951 7.043 337,440 -0.12(-1.68%)
Jun 23, 2016 7.148 7.168 7.147 7.163 127,212 +0.04(+0.54%)
Jun 22, 2016 7.124 7.134 7.115 7.124 210,232 +0.00(+0.00%)
Jun 21, 2016 7.110 7.129 7.109 7.124 311,781 +0.02(+0.27%)
Jun 20, 2016 7.110 7.134 7.086 7.105 263,426 +0.01(+0.14%)
Jun 17, 2016 7.067 7.096 7.062 7.096 203,881 +0.02(+0.27%)
Jun 16, 2016 7.105 7.105 7.057 7.076 288,134 -0.03(-0.47%)
Jun 15, 2016 7.139 7.139 7.110 7.110 113,632 -0.01(-0.13%)
Jun 14, 2016 7.124 7.137 7.110 7.120 115,970 -0.02(-0.34%)
Jun 13, 2016 7.153 7.177 7.134 7.144 231,680 -0.01(-0.20%)
Jun 10, 2016 7.163 7.177 7.139 7.158 355,594 -0.01(-0.20%)
Jun 09, 2016 7.144 7.177 7.139 7.172 323,692 +0.02(+0.34%)
Jun 08, 2016 7.139 7.158 7.129 7.148 155,688 +0.02(+0.34%)
Jun 07, 2016 7.129 7.139 7.110 7.124 260,379 +0.02(+0.27%)
Jun 06, 2016 7.100 7.124 7.086 7.105 150,576 +0.00(+0.07%)
Jun 03, 2016 7.043 7.100 7.043 7.100 132,681 +0.03(+0.48%)
Jun 02, 2016 7.062 7.076 7.052 7.067 122,379 -0.01(-0.20%)
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.