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 )

11.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 31, 2014 6.828 6.828 6.828 6.828 945,799 +0.00(+0.00%)
Dec 30, 2014 6.853 6.875 6.819 6.828 816,567 -0.04(-0.56%)
Dec 29, 2014 6.896 6.917 6.866 6.866 662,750 -0.04(-0.62%)
Dec 26, 2014 6.904 6.934 6.900 6.909 270,424 +0.00(+0.06%)
Dec 24, 2014 6.883 6.904 6.904 6.904 273,475 +0.02(+0.31%)
Dec 23, 2014 6.866 6.892 6.853 6.883 768,497 +0.02(+0.25%)
Dec 22, 2014 6.896 6.900 6.840 6.866 615,690 -0.02(-0.25%)
Dec 19, 2014 6.840 6.896 6.840 6.883 442,655 +0.05(+0.75%)
Dec 18, 2014 6.802 6.879 6.785 6.832 714,055 +0.07(+1.01%)
Dec 17, 2014 6.593 6.768 6.593 6.764 727,569 +0.16(+2.46%)
Dec 16, 2014 6.631 6.636 6.559 6.601 778,578 -0.05(-0.77%)
Dec 15, 2014 6.683 6.717 6.619 6.653 674,022 -0.03(-0.45%)
Dec 12, 2014 6.738 6.738 6.678 6.683 355,780 -0.08(-1.14%)
Dec 11, 2014 6.776 6.823 6.738 6.759 796,154 +0.00(+0.00%)
Dec 10, 2014 6.828 6.845 6.757 6.759 624,061 -0.11(-1.55%)
Dec 09, 2014 6.892 6.892 6.828 6.866 777,240 -0.04(-0.56%)
Dec 08, 2014 7.003 7.004 6.896 6.904 578,055 -0.10(-1.40%)
Dec 05, 2014 6.994 7.011 6.974 7.003 443,279 +0.02(+0.24%)
Dec 04, 2014 7.003 7.020 6.977 6.986 359,443 -0.02(-0.30%)
Dec 03, 2014 7.084 7.088 6.994 7.007 487,091 -0.08(-1.14%)
Dec 02, 2014 7.084 7.096 7.084 7.088 247,998 -0.01(-0.12%)
Dec 01, 2014 7.109 7.118 7.079 7.096 244,607 -0.02(-0.32%)
Nov 28, 2014 7.115 7.124 7.085 7.119 128,415 +0.00(+0.06%)
Nov 26, 2014 7.094 7.115 7.115 7.115 246,920 +0.03(+0.36%)
Nov 25, 2014 7.064 7.102 7.051 7.090 370,687 +0.02(+0.30%)
Nov 24, 2014 7.064 7.085 7.060 7.068 313,098 +0.00(+0.06%)
Nov 21, 2014 7.068 7.085 7.039 7.064 501,699 +0.01(+0.12%)
Nov 20, 2014 7.043 7.064 7.027 7.056 347,255 +0.00(+0.00%)
Nov 19, 2014 7.064 7.073 7.051 7.056 334,630 -0.03(-0.48%)
Nov 18, 2014 7.085 7.102 7.064 7.090 624,537 +0.00(+0.06%)
Nov 17, 2014 7.145 7.145 7.073 7.085 443,108 -0.06(-0.89%)
Nov 14, 2014 7.200 7.204 7.136 7.149 244,432 -0.05(-0.65%)
Nov 13, 2014 7.204 7.230 7.196 7.196 198,463 -0.01(-0.18%)
Nov 12, 2014 7.187 7.217 7.183 7.208 207,519 +0.01(+0.12%)
Nov 11, 2014 7.187 7.208 7.170 7.200 262,554 -0.01(-0.12%)
Nov 10, 2014 7.217 7.230 7.191 7.208 170,182 -0.01(-0.12%)
Nov 07, 2014 7.234 7.242 7.200 7.217 134,436 -0.03(-0.35%)
Nov 06, 2014 7.208 7.251 7.183 7.242 190,624 +0.03(+0.41%)
Nov 05, 2014 7.225 7.238 7.196 7.213 136,804 +0.00(+0.00%)
Nov 04, 2014 7.234 7.241 7.213 7.213 138,292 -0.04(-0.50%)
Nov 03, 2014 7.255 7.255 7.234 7.249 129,552 +0.01(+0.07%)
Oct 31, 2014 7.256 7.282 7.210 7.244 468,472 +0.00(+0.06%)
Oct 30, 2014 7.235 7.261 7.218 7.240 192,394 +0.02(+0.29%)
Oct 29, 2014 7.248 7.261 7.214 7.218 204,639 -0.03(-0.41%)
Oct 28, 2014 7.265 7.277 7.244 7.248 263,220 +0.01(+0.12%)
Oct 27, 2014 7.244 7.256 7.218 7.240 179,921 -0.02(-0.23%)
Oct 24, 2014 7.231 7.282 7.218 7.256 239,371 +0.02(+0.23%)
Oct 23, 2014 7.265 7.277 7.240 7.240 401,895 -0.00(-0.06%)
Oct 22, 2014 7.231 7.282 7.231 7.244 307,694 +0.01(+0.15%)
Oct 21, 2014 7.122 7.240 7.117 7.233 474,775 +0.12(+1.63%)
Oct 20, 2014 7.113 7.176 7.110 7.117 334,204 -0.00(-0.06%)
Oct 17, 2014 7.071 7.160 7.050 7.122 190,369 +0.09(+1.21%)
Oct 16, 2014 6.983 7.079 6.942 7.036 584,754 +0.03(+0.41%)
Oct 15, 2014 6.961 7.088 6.793 7.008 987,946 -0.03(-0.36%)
Oct 14, 2014 7.012 7.067 6.992 7.033 422,724 +0.03(+0.48%)
Oct 13, 2014 7.122 7.122 6.991 6.999 271,744 -0.14(-1.95%)
Oct 10, 2014 7.155 7.181 7.130 7.138 214,233 -0.05(-0.70%)
Oct 09, 2014 7.189 7.231 7.164 7.189 395,203 -0.01(-0.19%)
Oct 08, 2014 7.151 7.231 7.151 7.203 515,857 +0.04(+0.55%)
Oct 07, 2014 7.206 7.240 7.164 7.164 222,081 -0.08(-1.05%)
Oct 06, 2014 7.143 7.256 7.138 7.240 690,361 +0.11(+1.48%)
Oct 03, 2014 7.155 7.172 7.134 7.134 317,359 -0.01(-0.18%)
Oct 02, 2014 7.138 7.172 7.134 7.147 393,611 -0.02(-0.24%)
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.