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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jan 30, 2015 6.873 6.886 6.865 6.873 172,560 -0.02(-0.25%)
Jan 29, 2015 6.869 6.890 6.848 6.890 223,395 +0.03(+0.50%)
Jan 28, 2015 6.886 6.894 6.852 6.856 220,972 -0.04(-0.54%)
Jan 27, 2015 6.877 6.899 6.860 6.893 203,430 +0.00(+0.04%)
Jan 26, 2015 6.899 6.916 6.890 6.890 337,399 -0.02(-0.25%)
Jan 23, 2015 6.869 6.920 6.860 6.907 552,632 +0.04(+0.56%)
Jan 22, 2015 6.843 6.877 6.826 6.869 354,138 +0.04(+0.62%)
Jan 21, 2015 6.818 6.839 6.796 6.826 352,827 +0.01(+0.19%)
Jan 20, 2015 6.843 6.843 6.801 6.814 203,916 -0.04(-0.56%)
Jan 16, 2015 6.822 6.852 6.818 6.852 292,524 +0.03(+0.50%)
Jan 15, 2015 6.852 6.852 6.788 6.818 367,894 -0.01(-0.19%)
Jan 14, 2015 6.779 6.831 6.758 6.831 367,985 -0.02(-0.25%)
Jan 13, 2015 6.843 6.877 6.831 6.848 309,476 +0.01(+0.12%)
Jan 12, 2015 6.903 6.903 6.814 6.839 448,759 -0.05(-0.74%)
Jan 09, 2015 6.882 6.909 6.869 6.890 230,830 +0.00(+0.00%)
Jan 08, 2015 6.822 6.890 6.822 6.890 425,283 +0.09(+1.25%)
Jan 07, 2015 6.809 6.860 6.801 6.805 573,957 +0.01(+0.21%)
Jan 06, 2015 6.779 6.809 6.771 6.791 195,688 -0.01(-0.14%)
Jan 05, 2015 6.801 6.805 6.767 6.801 188,220 -0.03(-0.37%)
Jan 02, 2015 6.784 6.865 6.784 6.826 232,455 +0.06(+0.86%)
Dec 31, 2014 6.768 6.768 6.768 6.768 954,113 +0.00(+0.00%)
Dec 30, 2014 6.794 6.815 6.760 6.768 823,745 -0.04(-0.56%)
Dec 29, 2014 6.836 6.857 6.806 6.806 668,576 -0.04(-0.62%)
Dec 26, 2014 6.844 6.874 6.840 6.849 272,801 +0.00(+0.06%)
Dec 24, 2014 6.823 6.844 6.844 6.844 275,879 +0.02(+0.31%)
Dec 23, 2014 6.806 6.832 6.794 6.823 775,252 +0.02(+0.25%)
Dec 22, 2014 6.836 6.840 6.781 6.806 621,102 -0.02(-0.25%)
Dec 19, 2014 6.781 6.836 6.781 6.823 446,546 +0.05(+0.75%)
Dec 18, 2014 6.743 6.819 6.726 6.772 720,331 +0.07(+1.01%)
Dec 17, 2014 6.536 6.709 6.536 6.705 733,965 +0.16(+2.46%)
Dec 16, 2014 6.574 6.578 6.502 6.544 785,422 -0.05(-0.77%)
Dec 15, 2014 6.624 6.658 6.561 6.595 679,947 -0.03(-0.45%)
Dec 12, 2014 6.679 6.679 6.620 6.624 358,908 -0.08(-1.14%)
Dec 11, 2014 6.717 6.764 6.679 6.700 803,152 +0.00(+0.00%)
Dec 10, 2014 6.768 6.785 6.698 6.700 629,546 -0.11(-1.55%)
Dec 09, 2014 6.832 6.832 6.768 6.806 784,072 -0.04(-0.56%)
Dec 08, 2014 6.942 6.943 6.836 6.844 583,136 -0.10(-1.40%)
Dec 05, 2014 6.933 6.950 6.913 6.942 447,175 +0.02(+0.24%)
Dec 04, 2014 6.942 6.959 6.916 6.925 362,603 -0.02(-0.30%)
Dec 03, 2014 7.022 7.026 6.933 6.946 491,373 -0.08(-1.14%)
Dec 02, 2014 7.022 7.035 7.022 7.026 250,178 -0.01(-0.12%)
Dec 01, 2014 7.047 7.056 7.018 7.035 246,757 -0.02(-0.32%)
Nov 28, 2014 7.053 7.061 7.024 7.057 129,544 +0.00(+0.06%)
Nov 26, 2014 7.032 7.053 7.053 7.053 249,091 +0.03(+0.36%)
Nov 25, 2014 7.003 7.040 6.990 7.028 373,946 +0.02(+0.30%)
Nov 24, 2014 7.003 7.024 6.998 7.007 315,851 +0.00(+0.06%)
Nov 21, 2014 7.007 7.024 6.977 7.003 506,109 +0.01(+0.12%)
Nov 20, 2014 6.982 7.003 6.966 6.994 350,307 +0.00(+0.00%)
Nov 19, 2014 7.003 7.011 6.990 6.994 337,572 -0.03(-0.48%)
Nov 18, 2014 7.024 7.040 7.003 7.028 630,027 +0.00(+0.06%)
Nov 17, 2014 7.083 7.083 7.011 7.024 447,003 -0.06(-0.89%)
Nov 14, 2014 7.137 7.141 7.074 7.087 246,581 -0.05(-0.65%)
Nov 13, 2014 7.141 7.167 7.133 7.133 200,208 -0.01(-0.18%)
Nov 12, 2014 7.125 7.154 7.120 7.146 209,343 +0.01(+0.12%)
Nov 11, 2014 7.125 7.146 7.108 7.137 264,862 -0.01(-0.12%)
Nov 10, 2014 7.154 7.167 7.129 7.146 171,677 -0.01(-0.12%)
Nov 07, 2014 7.171 7.179 7.137 7.154 135,618 -0.03(-0.35%)
Nov 06, 2014 7.146 7.188 7.120 7.179 192,299 +0.03(+0.41%)
Nov 05, 2014 7.162 7.175 7.133 7.150 138,006 +0.00(+0.00%)
Nov 04, 2014 7.171 7.178 7.150 7.150 139,507 -0.04(-0.50%)
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.