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 (%)
Nov 28, 2014 7.116 7.124 7.086 7.120 128,403 +0.00(+0.06%)
Nov 26, 2014 7.095 7.116 7.116 7.116 246,897 +0.03(+0.36%)
Nov 25, 2014 7.065 7.103 7.052 7.090 370,653 +0.02(+0.30%)
Nov 24, 2014 7.065 7.086 7.060 7.069 313,069 +0.00(+0.06%)
Nov 21, 2014 7.069 7.086 7.039 7.065 501,652 +0.01(+0.12%)
Nov 20, 2014 7.044 7.065 7.028 7.056 347,222 +0.00(+0.00%)
Nov 19, 2014 7.065 7.073 7.052 7.056 334,599 -0.03(-0.48%)
Nov 18, 2014 7.086 7.103 7.065 7.090 624,479 +0.00(+0.06%)
Nov 17, 2014 7.145 7.145 7.073 7.086 443,067 -0.06(-0.89%)
Nov 14, 2014 7.201 7.205 7.137 7.150 244,409 -0.05(-0.65%)
Nov 13, 2014 7.205 7.230 7.196 7.196 198,444 -0.01(-0.18%)
Nov 12, 2014 7.188 7.218 7.184 7.209 207,500 +0.01(+0.12%)
Nov 11, 2014 7.188 7.209 7.171 7.201 262,529 -0.01(-0.12%)
Nov 10, 2014 7.218 7.230 7.192 7.209 170,166 -0.01(-0.12%)
Nov 07, 2014 7.234 7.243 7.201 7.218 134,423 -0.03(-0.35%)
Nov 06, 2014 7.209 7.251 7.184 7.243 190,606 +0.03(+0.41%)
Nov 05, 2014 7.226 7.239 7.196 7.213 136,791 +0.00(+0.00%)
Nov 04, 2014 7.234 7.241 7.213 7.213 138,279 -0.04(-0.50%)
Nov 03, 2014 7.256 7.256 7.234 7.250 129,539 +0.01(+0.07%)
Oct 31, 2014 7.257 7.282 7.211 7.244 468,428 +0.00(+0.06%)
Oct 30, 2014 7.236 7.261 7.219 7.240 192,376 +0.02(+0.29%)
Oct 29, 2014 7.249 7.261 7.215 7.219 204,620 -0.03(-0.41%)
Oct 28, 2014 7.266 7.278 7.244 7.249 263,196 +0.01(+0.12%)
Oct 27, 2014 7.244 7.257 7.219 7.240 179,904 -0.02(-0.23%)
Oct 24, 2014 7.232 7.282 7.219 7.257 239,349 +0.02(+0.23%)
Oct 23, 2014 7.266 7.278 7.240 7.240 401,858 -0.00(-0.06%)
Oct 22, 2014 7.232 7.282 7.232 7.244 307,665 +0.01(+0.15%)
Oct 21, 2014 7.122 7.240 7.118 7.234 474,730 +0.12(+1.63%)
Oct 20, 2014 7.114 7.177 7.110 7.118 334,172 -0.00(-0.06%)
Oct 17, 2014 7.072 7.160 7.051 7.122 190,352 +0.09(+1.21%)
Oct 16, 2014 6.983 7.080 6.943 7.037 584,700 +0.03(+0.41%)
Oct 15, 2014 6.962 7.089 6.794 7.008 987,853 -0.03(-0.36%)
Oct 14, 2014 7.013 7.067 6.993 7.034 422,684 +0.03(+0.48%)
Oct 13, 2014 7.122 7.122 6.992 7.000 271,719 -0.14(-1.95%)
Oct 10, 2014 7.156 7.181 7.131 7.139 214,213 -0.05(-0.70%)
Oct 09, 2014 7.190 7.232 7.164 7.190 395,166 -0.01(-0.19%)
Oct 08, 2014 7.152 7.232 7.152 7.204 515,809 +0.04(+0.55%)
Oct 07, 2014 7.207 7.240 7.164 7.164 222,060 -0.08(-1.05%)
Oct 06, 2014 7.143 7.257 7.139 7.240 690,296 +0.11(+1.48%)
Oct 03, 2014 7.156 7.173 7.135 7.135 317,330 -0.01(-0.18%)
Oct 02, 2014 7.139 7.173 7.135 7.148 393,574 -0.02(-0.24%)
Oct 01, 2014 7.131 7.181 7.131 7.164 308,731 +0.01(+0.10%)
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%)
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.