Skip to main content

First Trust High Income Long/Short Fund (NY: FSD )

12.15 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.010 7.024 6.996 7.015 151,317 +0.00(+0.07%)
Apr 28, 2016 6.996 7.029 6.996 7.010 229,860 -0.01(-0.13%)
Apr 27, 2016 7.005 7.034 6.987 7.019 206,883 +0.00(+0.07%)
Apr 26, 2016 6.968 7.024 6.968 7.015 361,139 +0.03(+0.47%)
Apr 25, 2016 6.987 6.987 6.944 6.982 364,348 -0.01(-0.20%)
Apr 22, 2016 6.968 6.996 6.963 6.996 130,276 +0.03(+0.41%)
Apr 21, 2016 6.987 6.991 6.949 6.968 166,050 -0.01(-0.20%)
Apr 20, 2016 6.977 6.987 6.958 6.982 116,030 +0.02(+0.34%)
Apr 19, 2016 6.954 6.977 6.944 6.958 194,602 +0.00(+0.07%)
Apr 18, 2016 6.841 6.954 6.841 6.954 489,572 +0.08(+1.10%)
Apr 15, 2016 6.907 6.908 6.850 6.878 303,249 -0.03(-0.41%)
Apr 14, 2016 6.925 6.925 6.878 6.907 186,231 -0.01(-0.14%)
Apr 13, 2016 6.897 6.916 6.897 6.916 164,535 +0.03(+0.48%)
Apr 12, 2016 6.883 6.892 6.869 6.883 76,800 +0.01(+0.21%)
Apr 11, 2016 6.874 6.878 6.850 6.869 195,607 +0.01(+0.21%)
Apr 08, 2016 6.817 6.858 6.817 6.855 163,301 +0.04(+0.62%)
Apr 07, 2016 6.789 6.812 6.779 6.812 131,132 -0.01(-0.14%)
Apr 06, 2016 6.798 6.822 6.770 6.822 259,087 +0.05(+0.69%)
Apr 05, 2016 6.770 6.803 6.756 6.775 130,644 -0.02(-0.28%)
Apr 04, 2016 6.817 6.845 6.784 6.794 111,181 -0.04(-0.55%)
Apr 01, 2016 6.855 6.855 6.779 6.831 231,295 -0.01(-0.14%)
Mar 31, 2016 6.827 6.843 6.803 6.841 189,141 +0.03(+0.48%)
Mar 30, 2016 6.798 6.850 6.796 6.808 237,338 +0.03(+0.48%)
Mar 29, 2016 6.761 6.784 6.742 6.775 102,228 +0.01(+0.14%)
Mar 28, 2016 6.859 6.859 6.761 6.766 307,158 -0.07(-0.96%)
Mar 24, 2016 6.855 6.831 6.831 6.831 254,545 -0.07(-0.95%)
Mar 23, 2016 6.911 6.925 6.883 6.897 137,185 -0.01(-0.14%)
Mar 22, 2016 6.915 6.925 6.873 6.906 268,506 -0.00(-0.07%)
Mar 21, 2016 6.892 6.925 6.892 6.911 170,861 -0.01(-0.20%)
Mar 18, 2016 6.934 6.943 6.887 6.925 133,887 +0.00(+0.00%)
Mar 17, 2016 6.920 6.925 6.887 6.925 137,022 +0.02(+0.27%)
Mar 16, 2016 6.906 6.948 6.850 6.906 224,233 +0.00(+0.00%)
Mar 15, 2016 6.841 6.925 6.752 6.906 639,392 +0.07(+1.10%)
Mar 14, 2016 6.836 6.836 6.798 6.831 110,298 +0.00(+0.07%)
Mar 11, 2016 6.761 6.836 6.747 6.827 181,924 +0.09(+1.32%)
Mar 10, 2016 6.733 6.752 6.714 6.738 182,482 +0.01(+0.14%)
Mar 09, 2016 6.714 6.742 6.696 6.728 220,659 +0.01(+0.21%)
Mar 08, 2016 6.686 6.724 6.677 6.714 127,794 +0.00(+0.00%)
Mar 07, 2016 6.691 6.719 6.691 6.714 219,283 +0.01(+0.21%)
Mar 04, 2016 6.710 6.719 6.700 6.700 200,396 +0.03(+0.42%)
Mar 03, 2016 6.663 6.728 6.644 6.672 401,553 +0.00(+0.07%)
Mar 02, 2016 6.658 6.672 6.611 6.667 176,645 +0.01(+0.21%)
Mar 01, 2016 6.541 6.667 6.522 6.653 369,708 +0.14(+2.16%)
Feb 29, 2016 6.383 6.536 6.383 6.513 362,072 +0.13(+2.04%)
Feb 26, 2016 6.406 6.429 6.360 6.383 187,914 -0.01(-0.22%)
Feb 25, 2016 6.369 6.401 6.350 6.397 118,368 +0.01(+0.22%)
Feb 24, 2016 6.327 6.383 6.303 6.383 127,534 +0.03(+0.51%)
Feb 23, 2016 6.374 6.378 6.313 6.350 227,317 -0.05(-0.80%)
Feb 22, 2016 6.397 6.401 6.332 6.401 325,300 +0.05(+0.81%)
Feb 19, 2016 6.285 6.350 6.276 6.350 145,209 +0.07(+1.04%)
Feb 18, 2016 6.257 6.309 6.257 6.285 245,214 +0.02(+0.37%)
Feb 17, 2016 6.234 6.278 6.234 6.262 251,996 +0.07(+1.13%)
Feb 16, 2016 6.234 6.234 6.164 6.192 312,553 +0.02(+0.30%)
Feb 12, 2016 6.127 6.174 6.174 6.174 341,803 +0.09(+1.53%)
Feb 11, 2016 6.099 6.104 6.044 6.081 266,897 -0.06(-0.91%)
Feb 10, 2016 6.160 6.183 6.132 6.137 185,604 -0.02(-0.30%)
Feb 09, 2016 6.109 6.155 6.095 6.155 232,891 -0.00(-0.08%)
Feb 08, 2016 6.220 6.220 6.150 6.160 260,934 -0.09(-1.49%)
Feb 05, 2016 6.239 6.271 6.229 6.253 246,150 -0.01(-0.15%)
Feb 04, 2016 6.276 6.295 6.246 6.262 257,774 -0.04(-0.59%)
Feb 03, 2016 6.295 6.318 6.262 6.299 240,028 +0.00(+0.07%)
Feb 02, 2016 6.309 6.309 6.255 6.295 147,093 -0.05(-0.81%)
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.