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 )

12.22 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 19, 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, 2014 7.037 7.085 7.037 7.081 244,116 +0.05(+0.68%)
Mar 28, 2014 7.017 7.045 7.009 7.033 170,570 +0.02(+0.28%)
Mar 27, 2014 7.005 7.025 6.989 7.013 252,775 -0.01(-0.17%)
Mar 26, 2014 7.025 7.037 7.009 7.025 277,629 +0.01(+0.17%)
Mar 25, 2014 6.981 7.029 6.981 7.013 224,428 +0.04(+0.57%)
Mar 24, 2014 6.989 7.010 6.973 6.973 206,995 -0.02(-0.29%)
Mar 21, 2014 7.001 7.037 6.981 6.993 432,079 +0.00(+0.00%)
Mar 20, 2014 7.001 7.021 6.969 6.993 283,419 -0.01(-0.11%)
Mar 19, 2014 7.049 7.065 7.001 7.001 148,940 -0.04(-0.51%)
Mar 18, 2014 7.013 7.057 7.005 7.037 279,740 +0.04(+0.57%)
Mar 17, 2014 7.037 7.037 6.985 6.997 185,443 +0.00(+0.00%)
Mar 14, 2014 6.969 7.013 6.961 6.997 388,180 -0.01(-0.11%)
Mar 13, 2014 7.057 7.061 6.965 7.005 631,222 -0.05(-0.68%)
Mar 12, 2014 7.021 7.077 7.013 7.053 695,824 +0.01(+0.11%)
Mar 11, 2014 7.085 7.109 7.045 7.045 229,230 -0.04(-0.62%)
Mar 10, 2014 7.041 7.101 7.033 7.089 400,940 +0.05(+0.68%)
Mar 07, 2014 7.105 7.105 7.029 7.041 137,300 -0.06(-0.84%)
Mar 06, 2014 7.097 7.121 7.086 7.101 469,774 +0.00(+0.00%)
Mar 05, 2014 7.197 7.206 7.101 7.101 241,562 -0.10(-1.33%)
Mar 04, 2014 7.193 7.233 7.193 7.197 342,445 +0.00(+0.00%)
Mar 03, 2014 7.109 7.205 7.103 7.197 660,844 +0.10(+1.41%)
Feb 28, 2014 7.097 7.152 7.093 7.097 239,263 -0.01(-0.17%)
Feb 27, 2014 7.053 7.136 7.053 7.109 214,867 +0.04(+0.51%)
Feb 26, 2014 7.085 7.085 7.049 7.073 180,224 -0.01(-0.17%)
Feb 25, 2014 7.045 7.085 7.037 7.085 165,876 +0.05(+0.68%)
Feb 24, 2014 7.085 7.085 7.029 7.037 208,785 -0.02(-0.23%)
Feb 21, 2014 7.069 7.085 7.049 7.053 242,712 -0.03(-0.45%)
Feb 20, 2014 7.069 7.085 7.041 7.085 209,929 +0.04(+0.56%)
Feb 19, 2014 7.033 7.065 7.025 7.045 219,117 -0.01(-0.11%)
Feb 18, 2014 7.053 7.081 7.025 7.053 277,179 -0.01(-0.17%)
Feb 14, 2014 7.061 7.065 7.065 7.065 180,141 +0.03(+0.39%)
Feb 13, 2014 6.994 7.037 6.986 7.037 245,111 +0.04(+0.57%)
Feb 12, 2014 7.025 7.029 6.986 6.998 188,622 -0.00(-0.06%)
Feb 11, 2014 6.982 7.017 6.978 7.001 111,189 +0.01(+0.11%)
Feb 10, 2014 6.966 6.998 6.950 6.994 215,265 +0.02(+0.23%)
Feb 07, 2014 6.942 6.998 6.926 6.978 225,645 +0.05(+0.69%)
Feb 06, 2014 6.894 6.942 6.878 6.930 359,485 +0.01(+0.11%)
Feb 05, 2014 6.902 6.958 6.886 6.922 166,957 -0.00(-0.06%)
Feb 04, 2014 6.886 6.938 6.886 6.926 318,778 +0.04(+0.63%)
Feb 03, 2014 6.894 6.926 6.870 6.882 283,734 -0.02(-0.34%)
Jan 31, 2014 6.871 6.938 6.871 6.906 185,524 -0.01(-0.11%)
Jan 30, 2014 6.950 6.961 6.894 6.914 306,787 +0.01(+0.17%)
Jan 29, 2014 6.922 6.924 6.863 6.902 282,539 -0.02(-0.34%)
Jan 28, 2014 6.965 6.965 6.922 6.926 227,442 -0.04(-0.51%)
Jan 27, 2014 7.028 7.032 6.922 6.961 446,772 -0.06(-0.79%)
Jan 24, 2014 6.950 7.032 6.946 7.017 431,093 +0.06(+0.79%)
Jan 23, 2014 6.954 7.009 6.950 6.961 289,663 -0.02(-0.28%)
Jan 22, 2014 6.985 7.009 6.969 6.981 289,635 +0.01(+0.19%)
Jan 21, 2014 6.997 7.005 6.957 6.968 380,007 +0.01(+0.15%)
Jan 17, 2014 6.973 6.957 6.957 6.957 217,029 -0.03(-0.40%)
Jan 16, 2014 6.918 6.985 6.902 6.985 307,746 +0.09(+1.26%)
Jan 15, 2014 6.890 6.946 6.898 6.898 293,210 +0.01(+0.11%)
Jan 14, 2014 6.867 6.938 6.886 6.890 365,357 -0.01(-0.11%)
Jan 13, 2014 6.871 6.898 6.871 6.898 405,599 +0.02(+0.23%)
Jan 10, 2014 6.863 6.912 6.863 6.883 198,490 +0.01(+0.17%)
Jan 09, 2014 6.855 6.890 6.855 6.871 251,719 +0.01(+0.11%)
Jan 08, 2014 6.816 6.875 6.816 6.863 238,283 +0.03(+0.46%)
Jan 07, 2014 6.764 6.859 6.764 6.831 332,727 +0.06(+0.93%)
Jan 06, 2014 6.748 6.827 6.748 6.768 295,406 +0.02(+0.29%)
Jan 03, 2014 6.776 6.804 6.737 6.748 313,151 -0.04(-0.58%)
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.