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 (%)
Aug 31, 2015 6.440 6.444 6.404 6.436 213,489 +0.00(+0.00%)
Aug 28, 2015 6.431 6.462 6.422 6.436 170,870 -0.01(-0.21%)
Aug 27, 2015 6.427 6.462 6.400 6.449 262,821 +0.04(+0.62%)
Aug 26, 2015 6.382 6.415 6.347 6.409 418,559 +0.05(+0.84%)
Aug 25, 2015 6.342 6.379 6.311 6.355 375,799 +0.08(+1.28%)
Aug 24, 2015 6.226 6.357 6.048 6.275 525,971 -0.16(-2.49%)
Aug 21, 2015 6.453 6.489 6.413 6.436 303,795 -0.06(-0.96%)
Aug 20, 2015 6.502 6.513 6.453 6.498 349,892 -0.01(-0.21%)
Aug 19, 2015 6.525 6.569 6.498 6.511 338,961 -0.04(-0.54%)
Aug 18, 2015 6.578 6.587 6.534 6.547 259,226 -0.03(-0.47%)
Aug 17, 2015 6.578 6.582 6.551 6.578 200,387 +0.00(+0.07%)
Aug 14, 2015 6.529 6.582 6.529 6.574 182,839 +0.03(+0.48%)
Aug 13, 2015 6.569 6.587 6.534 6.542 292,284 -0.06(-0.88%)
Aug 12, 2015 6.525 6.600 6.520 6.600 282,001 +0.06(+0.88%)
Aug 11, 2015 6.574 6.574 6.534 6.542 286,598 -0.04(-0.61%)
Aug 10, 2015 6.618 6.631 6.574 6.582 235,690 -0.03(-0.40%)
Aug 07, 2015 6.609 6.640 6.601 6.609 213,354 -0.02(-0.27%)
Aug 06, 2015 6.707 6.723 6.596 6.627 395,746 -0.10(-1.46%)
Aug 05, 2015 6.698 6.756 6.698 6.725 318,153 +0.04(+0.60%)
Aug 04, 2015 6.689 6.716 6.685 6.685 176,323 -0.01(-0.13%)
Aug 03, 2015 6.667 6.698 6.667 6.694 177,031 +0.02(+0.27%)
Jul 31, 2015 6.605 6.689 6.605 6.676 417,405 +0.07(+1.07%)
Jul 30, 2015 6.596 6.636 6.596 6.605 397,907 -0.02(-0.23%)
Jul 29, 2015 6.601 6.641 6.592 6.621 280,666 +0.03(+0.44%)
Jul 28, 2015 6.565 6.596 6.557 6.592 439,259 +0.03(+0.47%)
Jul 27, 2015 6.592 6.592 6.518 6.561 241,701 -0.04(-0.67%)
Jul 24, 2015 6.685 6.685 6.583 6.605 254,655 -0.07(-1.06%)
Jul 23, 2015 6.694 6.706 6.667 6.676 244,947 -0.01(-0.20%)
Jul 22, 2015 6.756 6.769 6.672 6.689 353,785 -0.10(-1.43%)
Jul 21, 2015 6.804 6.809 6.764 6.786 289,669 -0.04(-0.58%)
Jul 20, 2015 6.875 6.875 6.800 6.826 169,820 -0.06(-0.90%)
Jul 17, 2015 6.862 6.888 6.857 6.888 248,157 +0.02(+0.26%)
Jul 16, 2015 6.822 6.870 6.817 6.870 211,641 +0.07(+0.97%)
Jul 15, 2015 6.804 6.830 6.795 6.804 391,208 -0.01(-0.13%)
Jul 14, 2015 6.835 6.844 6.813 6.813 228,180 -0.02(-0.26%)
Jul 13, 2015 6.862 6.862 6.831 6.831 217,556 -0.03(-0.39%)
Jul 10, 2015 6.870 6.884 6.857 6.857 128,781 +0.02(+0.32%)
Jul 09, 2015 6.866 6.870 6.835 6.835 248,091 -0.00(-0.06%)
Jul 08, 2015 6.844 6.853 6.822 6.840 269,925 -0.03(-0.39%)
Jul 07, 2015 6.879 6.888 6.809 6.866 329,007 -0.01(-0.19%)
Jul 06, 2015 6.862 6.893 6.862 6.879 180,459 -0.03(-0.38%)
Jul 02, 2015 6.888 6.906 6.906 6.906 254,911 +0.01(+0.19%)
Jul 01, 2015 6.888 6.950 6.879 6.893 321,278 +0.02(+0.36%)
Jun 30, 2015 6.854 6.903 6.841 6.868 383,799 +0.04(+0.58%)
Jun 29, 2015 6.841 6.863 6.793 6.828 162,111 -0.04(-0.58%)
Jun 26, 2015 6.947 6.947 6.868 6.868 251,254 -0.06(-0.89%)
Jun 25, 2015 7.013 7.013 6.929 6.929 215,315 -0.11(-1.50%)
Jun 24, 2015 7.008 7.034 6.986 7.034 486,706 +0.04(+0.56%)
Jun 23, 2015 6.982 7.004 6.964 6.995 215,625 -0.00(-0.06%)
Jun 22, 2015 6.973 6.999 6.951 6.999 242,873 +0.03(+0.44%)
Jun 19, 2015 6.925 6.969 6.925 6.969 238,301 +0.02(+0.32%)
Jun 18, 2015 6.938 6.982 6.938 6.947 344,959 +0.00(+0.06%)
Jun 17, 2015 6.942 6.964 6.929 6.942 204,131 -0.00(-0.06%)
Jun 16, 2015 6.907 6.947 6.885 6.947 246,317 +0.05(+0.74%)
Jun 15, 2015 6.890 6.916 6.876 6.896 180,116 +0.01(+0.09%)
Jun 12, 2015 6.916 6.929 6.876 6.890 337,304 -0.05(-0.76%)
Jun 11, 2015 6.942 6.955 6.929 6.942 130,187 -0.00(-0.06%)
Jun 10, 2015 6.969 6.969 6.947 6.947 135,687 -0.01(-0.13%)
Jun 09, 2015 6.991 6.993 6.938 6.955 154,892 -0.03(-0.38%)
Jun 08, 2015 7.013 7.017 6.977 6.982 100,340 -0.04(-0.62%)
Jun 05, 2015 7.056 7.056 6.991 7.026 288,430 -0.04(-0.62%)
Jun 04, 2015 7.113 7.118 7.072 7.070 258,783 -0.06(-0.84%)
Jun 03, 2015 7.140 7.140 7.113 7.129 159,590 -0.01(-0.15%)
Jun 02, 2015 7.105 7.149 7.105 7.140 115,245 +0.02(+0.25%)
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.