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 )

11.59 +0.05 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.181 7.225 7.181 7.194 268,358 -0.01(-0.13%)
Mar 30, 2015 7.194 7.207 7.185 7.204 109,932 +0.02(+0.32%)
Mar 27, 2015 7.185 7.198 7.172 7.181 244,921 -0.00(-0.06%)
Mar 26, 2015 7.176 7.194 7.172 7.185 156,957 +0.01(+0.12%)
Mar 25, 2015 7.194 7.220 7.176 7.176 288,975 -0.03(-0.43%)
Mar 24, 2015 7.190 7.211 7.176 7.207 192,648 +0.00(+0.06%)
Mar 23, 2015 7.181 7.203 7.172 7.203 160,281 +0.00(+0.06%)
Mar 20, 2015 7.150 7.203 7.150 7.198 264,532 +0.06(+0.86%)
Mar 19, 2015 7.168 7.168 7.124 7.137 193,939 -0.04(-0.59%)
Mar 18, 2015 7.119 7.181 7.115 7.179 239,063 +0.04(+0.59%)
Mar 17, 2015 7.168 7.168 7.106 7.137 251,606 -0.03(-0.37%)
Mar 16, 2015 7.159 7.168 7.115 7.163 268,080 +0.02(+0.31%)
Mar 13, 2015 7.128 7.141 7.106 7.141 138,940 +0.01(+0.18%)
Mar 12, 2015 7.128 7.141 7.124 7.128 161,313 +0.00(+0.06%)
Mar 11, 2015 7.119 7.132 7.115 7.124 100,926 +0.00(+0.06%)
Mar 10, 2015 7.128 7.150 7.115 7.119 160,101 -0.02(-0.31%)
Mar 09, 2015 7.137 7.168 7.137 7.141 117,644 -0.01(-0.12%)
Mar 06, 2015 7.185 7.194 7.141 7.150 355,284 -0.04(-0.49%)
Mar 05, 2015 7.203 7.211 7.185 7.185 236,704 -0.02(-0.24%)
Mar 04, 2015 7.185 7.211 7.181 7.203 188,479 +0.00(+0.06%)
Mar 03, 2015 7.211 7.211 7.154 7.198 216,776 -0.01(-0.18%)
Mar 02, 2015 7.247 7.256 7.207 7.212 140,306 -0.03(-0.44%)
Feb 27, 2015 7.200 7.244 7.200 7.244 182,997 +0.03(+0.42%)
Feb 26, 2015 7.209 7.218 7.188 7.213 172,114 +0.00(+0.06%)
Feb 25, 2015 7.196 7.213 7.178 7.209 212,958 +0.03(+0.36%)
Feb 24, 2015 7.187 7.196 7.161 7.183 188,426 +0.00(+0.00%)
Feb 23, 2015 7.143 7.200 7.135 7.183 408,452 +0.05(+0.67%)
Feb 20, 2015 7.152 7.152 7.122 7.135 228,683 -0.00(-0.06%)
Feb 19, 2015 7.130 7.156 7.126 7.139 290,958 -0.01(-0.18%)
Feb 18, 2015 7.148 7.156 7.117 7.152 459,303 +0.02(+0.24%)
Feb 17, 2015 7.148 7.148 7.113 7.135 273,778 -0.01(-0.12%)
Feb 13, 2015 7.122 7.143 7.143 7.143 182,184 +0.03(+0.43%)
Feb 12, 2015 7.126 7.126 7.091 7.113 224,911 +0.00(+0.06%)
Feb 11, 2015 7.082 7.117 7.082 7.108 232,510 +0.01(+0.18%)
Feb 10, 2015 7.078 7.113 7.078 7.095 312,905 +0.00(+0.06%)
Feb 09, 2015 7.034 7.091 7.034 7.091 261,999 +0.05(+0.68%)
Feb 06, 2015 7.043 7.065 7.043 7.043 157,196 -0.01(-0.19%)
Feb 05, 2015 6.982 7.056 6.982 7.056 310,451 +0.09(+1.25%)
Feb 04, 2015 6.982 7.012 6.960 6.969 349,213 -0.03(-0.37%)
Feb 03, 2015 6.978 6.999 6.978 6.995 471,146 +0.03(+0.44%)
Feb 02, 2015 6.999 6.999 6.964 6.964 227,118 -0.03(-0.46%)
Jan 30, 2015 6.997 7.010 6.988 6.997 169,516 -0.02(-0.25%)
Jan 29, 2015 6.992 7.014 6.971 7.014 219,454 +0.03(+0.50%)
Jan 28, 2015 7.010 7.018 6.975 6.979 217,074 -0.04(-0.54%)
Jan 27, 2015 7.001 7.023 6.984 7.017 199,842 +0.00(+0.04%)
Jan 26, 2015 7.023 7.040 7.014 7.014 331,447 -0.02(-0.25%)
Jan 23, 2015 6.992 7.044 6.984 7.031 542,884 +0.04(+0.56%)
Jan 22, 2015 6.966 7.001 6.949 6.992 347,890 +0.04(+0.62%)
Jan 21, 2015 6.940 6.962 6.919 6.949 346,603 +0.01(+0.19%)
Jan 20, 2015 6.966 6.966 6.923 6.936 200,319 -0.04(-0.56%)
Jan 16, 2015 6.945 6.975 6.940 6.975 287,363 +0.03(+0.50%)
Jan 15, 2015 6.975 6.975 6.910 6.940 361,404 -0.01(-0.19%)
Jan 14, 2015 6.901 6.953 6.880 6.953 361,494 -0.02(-0.25%)
Jan 13, 2015 6.966 7.001 6.953 6.971 304,017 +0.01(+0.12%)
Jan 12, 2015 7.027 7.027 6.936 6.962 440,843 -0.05(-0.74%)
Jan 09, 2015 7.005 7.033 6.992 7.014 226,758 +0.00(+0.00%)
Jan 08, 2015 6.945 7.014 6.945 7.014 417,781 +0.09(+1.25%)
Jan 07, 2015 6.932 6.984 6.923 6.927 563,832 +0.01(+0.20%)
Jan 06, 2015 6.901 6.932 6.893 6.913 192,236 -0.01(-0.14%)
Jan 05, 2015 6.923 6.927 6.888 6.923 184,900 -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.