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 )

11.82 +0.00 (+0.00%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 9, 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, 2015 7.116 7.160 7.116 7.129 270,796 -0.01(-0.13%)
Mar 30, 2015 7.129 7.142 7.120 7.139 110,931 +0.02(+0.32%)
Mar 27, 2015 7.120 7.133 7.107 7.116 247,147 -0.00(-0.06%)
Mar 26, 2015 7.112 7.129 7.107 7.120 158,383 +0.01(+0.12%)
Mar 25, 2015 7.129 7.155 7.112 7.112 291,601 -0.03(-0.43%)
Mar 24, 2015 7.125 7.147 7.112 7.142 194,398 +0.00(+0.06%)
Mar 23, 2015 7.116 7.138 7.107 7.138 161,738 +0.00(+0.06%)
Mar 20, 2015 7.086 7.138 7.086 7.133 266,936 +0.06(+0.86%)
Mar 19, 2015 7.103 7.103 7.059 7.073 195,701 -0.04(-0.59%)
Mar 18, 2015 7.055 7.116 7.051 7.115 241,235 +0.04(+0.59%)
Mar 17, 2015 7.103 7.103 7.042 7.073 253,893 -0.03(-0.37%)
Mar 16, 2015 7.094 7.103 7.051 7.099 270,516 +0.02(+0.31%)
Mar 13, 2015 7.064 7.077 7.042 7.077 140,202 +0.01(+0.18%)
Mar 12, 2015 7.064 7.077 7.059 7.064 162,778 +0.00(+0.06%)
Mar 11, 2015 7.055 7.068 7.051 7.059 101,843 +0.00(+0.06%)
Mar 10, 2015 7.064 7.086 7.051 7.055 161,556 -0.02(-0.31%)
Mar 09, 2015 7.073 7.103 7.073 7.077 118,713 -0.01(-0.12%)
Mar 06, 2015 7.120 7.129 7.077 7.086 358,512 -0.03(-0.49%)
Mar 05, 2015 7.138 7.147 7.120 7.120 238,855 -0.02(-0.24%)
Mar 04, 2015 7.120 7.147 7.116 7.138 190,191 +0.00(+0.06%)
Mar 03, 2015 7.147 7.147 7.090 7.133 218,746 -0.01(-0.18%)
Mar 02, 2015 7.181 7.191 7.142 7.147 141,581 -0.03(-0.44%)
Feb 27, 2015 7.135 7.179 7.135 7.179 184,660 +0.03(+0.42%)
Feb 26, 2015 7.144 7.153 7.123 7.148 173,678 +0.00(+0.06%)
Feb 25, 2015 7.131 7.148 7.114 7.144 214,893 +0.03(+0.36%)
Feb 24, 2015 7.122 7.131 7.096 7.118 190,138 +0.00(+0.00%)
Feb 23, 2015 7.079 7.135 7.070 7.118 412,163 +0.05(+0.67%)
Feb 20, 2015 7.088 7.088 7.057 7.070 230,761 -0.00(-0.06%)
Feb 19, 2015 7.066 7.092 7.062 7.075 293,602 -0.01(-0.18%)
Feb 18, 2015 7.083 7.092 7.053 7.088 463,477 +0.02(+0.24%)
Feb 17, 2015 7.083 7.083 7.049 7.070 276,265 -0.01(-0.12%)
Feb 13, 2015 7.057 7.079 7.079 7.079 183,839 +0.03(+0.43%)
Feb 12, 2015 7.062 7.062 7.027 7.049 226,955 +0.00(+0.06%)
Feb 11, 2015 7.019 7.053 7.019 7.044 234,623 +0.01(+0.18%)
Feb 10, 2015 7.014 7.049 7.014 7.032 315,748 +0.00(+0.06%)
Feb 09, 2015 6.971 7.027 6.971 7.027 264,379 +0.05(+0.68%)
Feb 06, 2015 6.980 7.001 6.980 6.980 158,624 -0.01(-0.19%)
Feb 05, 2015 6.919 6.993 6.919 6.993 313,272 +0.09(+1.25%)
Feb 04, 2015 6.919 6.949 6.897 6.906 352,387 -0.03(-0.37%)
Feb 03, 2015 6.915 6.936 6.915 6.932 475,427 +0.03(+0.44%)
Feb 02, 2015 6.936 6.936 6.902 6.902 229,182 -0.03(-0.46%)
Jan 30, 2015 6.934 6.946 6.925 6.934 171,056 -0.02(-0.25%)
Jan 29, 2015 6.929 6.951 6.908 6.951 221,449 +0.03(+0.50%)
Jan 28, 2015 6.946 6.955 6.912 6.916 219,046 -0.04(-0.54%)
Jan 27, 2015 6.938 6.959 6.921 6.954 201,658 +0.00(+0.04%)
Jan 26, 2015 6.959 6.977 6.951 6.951 334,459 -0.02(-0.25%)
Jan 23, 2015 6.929 6.981 6.921 6.968 547,817 +0.04(+0.56%)
Jan 22, 2015 6.903 6.938 6.886 6.929 351,052 +0.04(+0.62%)
Jan 21, 2015 6.878 6.899 6.856 6.886 349,753 +0.01(+0.19%)
Jan 20, 2015 6.903 6.903 6.861 6.873 202,139 -0.04(-0.56%)
Jan 16, 2015 6.882 6.912 6.878 6.912 289,975 +0.03(+0.50%)
Jan 15, 2015 6.912 6.912 6.848 6.878 364,688 -0.01(-0.19%)
Jan 14, 2015 6.839 6.891 6.818 6.891 364,779 -0.02(-0.25%)
Jan 13, 2015 6.903 6.938 6.891 6.908 306,779 +0.01(+0.12%)
Jan 12, 2015 6.964 6.964 6.873 6.899 444,848 -0.05(-0.74%)
Jan 09, 2015 6.942 6.970 6.929 6.951 228,818 +0.00(+0.00%)
Jan 08, 2015 6.882 6.951 6.882 6.951 421,577 +0.09(+1.25%)
Jan 07, 2015 6.869 6.921 6.861 6.865 568,956 +0.01(+0.20%)
Jan 06, 2015 6.839 6.869 6.830 6.851 193,983 -0.01(-0.14%)
Jan 05, 2015 6.861 6.865 6.826 6.861 186,580 -0.03(-0.37%)
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.