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 -0.00 (-0.03%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 4, 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 (%)
Jan 31, 2014 6.885 6.952 6.885 6.921 185,136 -0.01(-0.11%)
Jan 30, 2014 6.964 6.976 6.909 6.929 306,146 +0.01(+0.17%)
Jan 29, 2014 6.937 6.939 6.877 6.917 281,948 -0.02(-0.34%)
Jan 28, 2014 6.980 6.980 6.937 6.940 226,966 -0.04(-0.51%)
Jan 27, 2014 7.043 7.047 6.937 6.976 445,837 -0.06(-0.79%)
Jan 24, 2014 6.964 7.047 6.960 7.031 430,191 +0.06(+0.79%)
Jan 23, 2014 6.968 7.023 6.964 6.976 289,057 -0.02(-0.28%)
Jan 22, 2014 7.000 7.023 6.984 6.996 289,030 +0.01(+0.19%)
Jan 21, 2014 7.012 7.020 6.971 6.982 379,212 +0.01(+0.15%)
Jan 17, 2014 6.988 6.972 6.972 6.972 216,575 -0.03(-0.40%)
Jan 16, 2014 6.933 7.000 6.917 7.000 307,102 +0.09(+1.26%)
Jan 15, 2014 6.905 6.960 6.913 6.913 292,597 +0.01(+0.11%)
Jan 14, 2014 6.881 6.952 6.901 6.905 364,593 -0.01(-0.11%)
Jan 13, 2014 6.885 6.913 6.885 6.913 404,751 +0.02(+0.23%)
Jan 10, 2014 6.877 6.927 6.877 6.897 198,075 +0.01(+0.17%)
Jan 09, 2014 6.869 6.905 6.869 6.885 251,192 +0.01(+0.12%)
Jan 08, 2014 6.830 6.889 6.830 6.877 237,785 +0.03(+0.46%)
Jan 07, 2014 6.778 6.873 6.778 6.846 332,031 +0.06(+0.93%)
Jan 06, 2014 6.763 6.842 6.763 6.782 294,788 +0.02(+0.29%)
Jan 03, 2014 6.790 6.818 6.751 6.763 312,496 -0.04(-0.58%)
Jan 02, 2014 6.778 6.818 6.759 6.802 572,377 -0.00(-0.06%)
Dec 31, 2013 6.774 6.806 6.806 6.806 748,148 +0.02(+0.35%)
Dec 30, 2013 6.869 6.869 6.767 6.782 723,208 -0.07(-1.04%)
Dec 27, 2013 6.842 6.865 6.810 6.854 411,175 +0.03(+0.41%)
Dec 26, 2013 6.794 6.849 6.794 6.826 376,115 +0.03(+0.40%)
Dec 24, 2013 6.763 6.834 6.763 6.798 202,212 +0.00(+0.06%)
Dec 23, 2013 6.712 6.830 6.712 6.794 411,854 +0.09(+1.35%)
Dec 20, 2013 6.681 6.723 6.665 6.704 515,138 +0.03(+0.41%)
Dec 19, 2013 6.677 6.720 6.673 6.677 520,324 -0.01(-0.12%)
Dec 18, 2013 6.728 6.763 6.681 6.684 642,723 -0.05(-0.70%)
Dec 17, 2013 6.673 6.759 6.661 6.732 472,499 +0.05(+0.82%)
Dec 16, 2013 6.696 6.715 6.677 6.677 694,488 -0.04(-0.58%)
Dec 13, 2013 6.720 6.743 6.684 6.716 415,973 -0.00(-0.06%)
Dec 12, 2013 6.700 6.732 6.700 6.720 388,385 -0.00(-0.06%)
Dec 11, 2013 6.716 6.751 6.704 6.724 670,294 -0.00(-0.06%)
Dec 10, 2013 6.755 6.771 6.712 6.728 416,358 +0.00(+0.00%)
Dec 09, 2013 6.696 6.775 6.696 6.728 367,924 +0.02(+0.23%)
Dec 06, 2013 6.700 6.724 6.684 6.712 408,582 +0.00(+0.00%)
Dec 05, 2013 6.712 6.739 6.710 6.712 282,623 -0.03(-0.47%)
Dec 04, 2013 6.724 6.771 6.724 6.743 250,439 -0.02(-0.35%)
Dec 03, 2013 6.751 6.794 6.751 6.767 413,557 -0.01(-0.17%)
Dec 02, 2013 6.779 6.802 6.736 6.779 287,222 -0.01(-0.17%)
Nov 29, 2013 6.751 6.810 6.751 6.790 142,259 +0.02(+0.35%)
Nov 27, 2013 6.736 6.783 6.720 6.767 247,518 +0.03(+0.41%)
Nov 26, 2013 6.736 6.775 6.728 6.740 203,424 -0.01(-0.12%)
Nov 25, 2013 6.779 6.779 6.740 6.748 423,355 +0.00(+0.06%)
Nov 22, 2013 6.751 6.771 6.732 6.744 298,522 +0.00(+0.00%)
Nov 21, 2013 6.755 6.779 6.744 6.744 248,896 -0.03(-0.40%)
Nov 20, 2013 6.810 6.829 6.751 6.771 390,674 -0.03(-0.46%)
Nov 19, 2013 6.787 6.830 6.779 6.802 252,097 +0.00(+0.00%)
Nov 18, 2013 6.802 6.826 6.802 6.802 496,927 -0.00(-0.06%)
Nov 15, 2013 6.806 6.822 6.791 6.806 200,187 +0.00(+0.06%)
Nov 14, 2013 6.798 6.822 6.779 6.802 202,061 +0.00(+0.06%)
Nov 12, 2013 6.806 6.841 6.794 6.798 253,714 -0.04(-0.51%)
Nov 11, 2013 6.794 6.845 6.794 6.833 229,750 +0.02(+0.23%)
Nov 08, 2013 6.794 6.830 6.790 6.818 139,989 +0.00(+0.00%)
Nov 07, 2013 6.853 6.880 6.818 6.818 310,947 -0.04(-0.57%)
Nov 06, 2013 6.869 6.892 6.857 6.857 267,130 +0.00(+0.00%)
Nov 05, 2013 6.900 6.915 6.853 6.857 294,166 -0.02(-0.34%)
Nov 04, 2013 6.861 6.896 6.857 6.880 188,659 +0.02(+0.28%)
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.