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 )

12.17 +0.03 (+0.25%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 18, 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 6.769 6.769 6.769 6.769 954,023 +0.00(+0.00%)
Dec 30, 2014 6.794 6.815 6.760 6.769 823,668 -0.04(-0.56%)
Dec 29, 2014 6.836 6.858 6.807 6.807 668,513 -0.04(-0.62%)
Dec 26, 2014 6.845 6.875 6.841 6.849 272,776 +0.00(+0.06%)
Dec 24, 2014 6.824 6.845 6.845 6.845 275,853 +0.02(+0.31%)
Dec 23, 2014 6.807 6.832 6.794 6.824 775,179 +0.02(+0.25%)
Dec 22, 2014 6.836 6.841 6.782 6.807 621,044 -0.02(-0.25%)
Dec 19, 2014 6.782 6.836 6.782 6.824 446,504 +0.05(+0.75%)
Dec 18, 2014 6.743 6.820 6.726 6.773 720,264 +0.07(+1.01%)
Dec 17, 2014 6.536 6.710 6.536 6.705 733,896 +0.16(+2.46%)
Dec 16, 2014 6.574 6.579 6.502 6.545 785,348 -0.05(-0.77%)
Dec 15, 2014 6.625 6.659 6.562 6.595 679,883 -0.03(-0.45%)
Dec 12, 2014 6.680 6.680 6.621 6.625 358,874 -0.08(-1.14%)
Dec 11, 2014 6.718 6.765 6.680 6.701 803,077 +0.00(+0.00%)
Dec 10, 2014 6.769 6.786 6.699 6.701 629,487 -0.11(-1.55%)
Dec 09, 2014 6.832 6.832 6.769 6.807 783,998 -0.04(-0.56%)
Dec 08, 2014 6.942 6.944 6.836 6.845 583,081 -0.10(-1.40%)
Dec 05, 2014 6.934 6.951 6.914 6.942 447,133 +0.02(+0.24%)
Dec 04, 2014 6.942 6.959 6.917 6.925 362,569 -0.02(-0.30%)
Dec 03, 2014 7.023 7.027 6.934 6.946 491,326 -0.08(-1.14%)
Dec 02, 2014 7.023 7.035 7.023 7.027 250,154 -0.01(-0.12%)
Dec 01, 2014 7.048 7.056 7.018 7.035 246,734 -0.02(-0.32%)
Nov 28, 2014 7.054 7.062 7.024 7.058 129,532 +0.00(+0.06%)
Nov 26, 2014 7.033 7.054 7.054 7.054 249,068 +0.03(+0.36%)
Nov 25, 2014 7.003 7.041 6.991 7.029 373,911 +0.02(+0.30%)
Nov 24, 2014 7.003 7.024 6.999 7.008 315,821 +0.00(+0.06%)
Nov 21, 2014 7.008 7.024 6.978 7.003 506,062 +0.01(+0.12%)
Nov 20, 2014 6.982 7.003 6.967 6.995 350,274 +0.00(+0.00%)
Nov 19, 2014 7.003 7.012 6.991 6.995 337,540 -0.03(-0.48%)
Nov 18, 2014 7.024 7.041 7.003 7.029 629,968 +0.00(+0.06%)
Nov 17, 2014 7.083 7.083 7.012 7.024 446,961 -0.06(-0.89%)
Nov 14, 2014 7.138 7.142 7.075 7.087 246,558 -0.05(-0.65%)
Nov 13, 2014 7.142 7.167 7.134 7.134 200,189 -0.01(-0.18%)
Nov 12, 2014 7.125 7.155 7.121 7.146 209,324 +0.01(+0.12%)
Nov 11, 2014 7.125 7.146 7.108 7.138 264,837 -0.01(-0.12%)
Nov 10, 2014 7.155 7.167 7.129 7.146 171,661 -0.01(-0.12%)
Nov 07, 2014 7.171 7.180 7.138 7.155 135,605 -0.03(-0.35%)
Nov 06, 2014 7.146 7.188 7.121 7.180 192,281 +0.03(+0.41%)
Nov 05, 2014 7.163 7.176 7.134 7.150 137,993 +0.00(+0.00%)
Nov 04, 2014 7.171 7.178 7.150 7.150 139,494 -0.04(-0.50%)
Nov 03, 2014 7.192 7.192 7.171 7.187 130,678 +0.01(+0.07%)
Oct 31, 2014 7.194 7.219 7.148 7.181 472,545 +0.00(+0.06%)
Oct 30, 2014 7.173 7.198 7.156 7.177 194,067 +0.02(+0.29%)
Oct 29, 2014 7.186 7.198 7.152 7.156 206,418 -0.03(-0.41%)
Oct 28, 2014 7.202 7.215 7.181 7.186 265,509 +0.01(+0.12%)
Oct 27, 2014 7.181 7.194 7.156 7.177 181,485 -0.02(-0.23%)
Oct 24, 2014 7.169 7.219 7.156 7.194 241,452 +0.02(+0.23%)
Oct 23, 2014 7.202 7.215 7.177 7.177 405,390 -0.00(-0.06%)
Oct 22, 2014 7.169 7.219 7.169 7.181 310,370 +0.01(+0.15%)
Oct 21, 2014 7.060 7.177 7.056 7.171 478,903 +0.11(+1.63%)
Oct 20, 2014 7.052 7.114 7.048 7.056 337,110 -0.00(-0.06%)
Oct 17, 2014 7.010 7.098 6.989 7.060 192,025 +0.08(+1.21%)
Oct 16, 2014 6.922 7.018 6.882 6.976 589,839 +0.03(+0.41%)
Oct 15, 2014 6.901 7.027 6.734 6.947 996,537 -0.03(-0.36%)
Oct 14, 2014 6.952 7.006 6.932 6.972 426,400 +0.03(+0.48%)
Oct 13, 2014 7.060 7.060 6.931 6.939 274,107 -0.14(-1.95%)
Oct 10, 2014 7.094 7.119 7.069 7.077 216,096 -0.05(-0.70%)
Oct 09, 2014 7.127 7.169 7.102 7.127 398,640 -0.01(-0.19%)
Oct 08, 2014 7.089 7.169 7.089 7.141 520,343 +0.04(+0.55%)
Oct 07, 2014 7.144 7.177 7.102 7.102 224,012 -0.08(-1.05%)
Oct 06, 2014 7.081 7.194 7.077 7.177 696,364 +0.10(+1.48%)
Oct 03, 2014 7.094 7.110 7.073 7.073 320,119 -0.01(-0.18%)
Oct 02, 2014 7.077 7.110 7.073 7.085 397,034 -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.