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 )

11.96 +0.02 (+0.15%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 3, 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 (%)
May 31, 2016 7.005 7.028 7.005 7.024 180,225 +0.00(+0.07%)
May 27, 2016 6.971 7.019 7.019 7.019 196,787 +0.06(+0.82%)
May 26, 2016 6.953 6.971 6.943 6.962 144,345 +0.01(+0.20%)
May 25, 2016 6.962 6.962 6.938 6.948 178,048 +0.02(+0.27%)
May 24, 2016 6.962 6.974 6.910 6.929 239,612 -0.02(-0.34%)
May 23, 2016 6.934 7.019 6.934 6.953 601,010 +0.03(+0.41%)
May 20, 2016 6.919 6.934 6.905 6.924 110,391 +0.03(+0.41%)
May 19, 2016 6.957 6.957 6.886 6.896 225,708 -0.08(-1.15%)
May 18, 2016 6.957 6.986 6.943 6.976 188,867 +0.01(+0.14%)
May 17, 2016 6.962 6.967 6.930 6.967 248,203 +0.02(+0.27%)
May 16, 2016 6.915 6.953 6.897 6.948 139,421 +0.06(+0.89%)
May 13, 2016 6.872 6.924 6.872 6.886 166,669 -0.00(-0.07%)
May 12, 2016 6.915 6.934 6.882 6.891 218,919 +0.00(+0.00%)
May 11, 2016 6.915 6.929 6.882 6.891 198,449 -0.02(-0.27%)
May 10, 2016 6.882 6.915 6.882 6.910 131,197 +0.02(+0.34%)
May 09, 2016 6.891 6.900 6.872 6.886 122,417 -0.00(-0.07%)
May 06, 2016 6.910 6.915 6.877 6.891 145,979 -0.02(-0.27%)
May 05, 2016 6.929 6.948 6.910 6.910 172,161 -0.02(-0.27%)
May 04, 2016 6.953 6.976 6.910 6.929 356,016 -0.04(-0.54%)
May 03, 2016 6.948 7.005 6.948 6.967 110,209 -0.03(-0.41%)
May 02, 2016 7.024 7.038 6.995 6.995 108,727 -0.02(-0.27%)
Apr 29, 2016 7.009 7.024 6.995 7.014 151,331 +0.00(+0.07%)
Apr 28, 2016 6.995 7.028 6.995 7.009 229,881 -0.01(-0.13%)
Apr 27, 2016 7.005 7.033 6.986 7.019 206,903 +0.00(+0.07%)
Apr 26, 2016 6.967 7.024 6.967 7.014 361,173 +0.03(+0.47%)
Apr 25, 2016 6.986 6.986 6.944 6.981 364,382 -0.01(-0.20%)
Apr 22, 2016 6.967 6.995 6.962 6.995 130,288 +0.03(+0.41%)
Apr 21, 2016 6.986 6.991 6.948 6.967 166,065 -0.01(-0.20%)
Apr 20, 2016 6.976 6.986 6.958 6.981 116,041 +0.02(+0.34%)
Apr 19, 2016 6.953 6.976 6.944 6.958 194,620 +0.00(+0.07%)
Apr 18, 2016 6.840 6.953 6.840 6.953 489,617 +0.08(+1.10%)
Apr 15, 2016 6.906 6.907 6.849 6.878 303,277 -0.03(-0.41%)
Apr 14, 2016 6.925 6.925 6.878 6.906 186,248 -0.01(-0.14%)
Apr 13, 2016 6.896 6.915 6.896 6.915 164,551 +0.03(+0.48%)
Apr 12, 2016 6.882 6.892 6.868 6.882 76,807 +0.01(+0.21%)
Apr 11, 2016 6.873 6.878 6.849 6.868 195,625 +0.01(+0.21%)
Apr 08, 2016 6.816 6.857 6.816 6.854 163,317 +0.04(+0.62%)
Apr 07, 2016 6.788 6.812 6.779 6.812 131,144 -0.01(-0.14%)
Apr 06, 2016 6.798 6.821 6.769 6.821 259,111 +0.05(+0.70%)
Apr 05, 2016 6.769 6.802 6.755 6.774 130,656 -0.02(-0.28%)
Apr 04, 2016 6.816 6.845 6.783 6.793 111,191 -0.04(-0.55%)
Apr 01, 2016 6.854 6.854 6.779 6.831 231,317 -0.01(-0.14%)
Mar 31, 2016 6.826 6.842 6.803 6.840 189,159 +0.03(+0.48%)
Mar 30, 2016 6.798 6.849 6.795 6.807 237,360 +0.03(+0.48%)
Mar 29, 2016 6.760 6.784 6.742 6.774 102,238 +0.01(+0.14%)
Mar 28, 2016 6.859 6.859 6.760 6.765 307,186 -0.07(-0.96%)
Mar 24, 2016 6.854 6.831 6.831 6.831 254,569 -0.07(-0.95%)
Mar 23, 2016 6.910 6.924 6.882 6.896 137,198 -0.01(-0.14%)
Mar 22, 2016 6.915 6.924 6.873 6.905 268,531 -0.00(-0.07%)
Mar 21, 2016 6.891 6.924 6.891 6.910 170,877 -0.01(-0.20%)
Mar 18, 2016 6.934 6.942 6.887 6.924 133,900 +0.00(+0.00%)
Mar 17, 2016 6.919 6.924 6.887 6.924 137,035 +0.02(+0.27%)
Mar 16, 2016 6.905 6.948 6.849 6.905 224,254 +0.00(+0.00%)
Mar 15, 2016 6.840 6.924 6.751 6.905 639,452 +0.07(+1.10%)
Mar 14, 2016 6.835 6.835 6.798 6.831 110,309 +0.00(+0.07%)
Mar 11, 2016 6.760 6.835 6.746 6.826 181,941 +0.09(+1.32%)
Mar 10, 2016 6.732 6.751 6.714 6.737 182,499 +0.01(+0.14%)
Mar 09, 2016 6.714 6.742 6.695 6.728 220,680 +0.01(+0.21%)
Mar 08, 2016 6.686 6.723 6.677 6.714 127,806 +0.00(+0.00%)
Mar 07, 2016 6.690 6.718 6.690 6.714 219,303 +0.01(+0.21%)
Mar 04, 2016 6.709 6.718 6.700 6.700 200,415 +0.03(+0.42%)
Mar 03, 2016 6.662 6.728 6.643 6.672 401,591 +0.00(+0.07%)
Mar 02, 2016 6.657 6.672 6.611 6.667 176,661 +0.01(+0.21%)
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.