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 (+0.01%)
Streaming Delayed Price Updated: 2:21 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 (%)
Oct 30, 2015 6.752 6.770 6.707 6.766 279,117 +0.04(+0.61%)
Oct 29, 2015 6.730 6.739 6.689 6.725 280,833 +0.01(+0.20%)
Oct 28, 2015 6.730 6.730 6.707 6.712 196,659 -0.02(-0.34%)
Oct 27, 2015 6.648 6.734 6.648 6.734 278,564 +0.08(+1.15%)
Oct 26, 2015 6.644 6.671 6.644 6.657 249,256 -0.01(-0.14%)
Oct 23, 2015 6.694 6.712 6.644 6.666 308,128 -0.00(-0.07%)
Oct 22, 2015 6.698 6.739 6.671 6.671 210,478 -0.02(-0.34%)
Oct 21, 2015 6.716 6.721 6.685 6.694 278,087 -0.00(-0.07%)
Oct 20, 2015 6.694 6.716 6.675 6.698 186,747 -0.01(-0.20%)
Oct 19, 2015 6.698 6.716 6.675 6.712 153,161 +0.00(+0.00%)
Oct 16, 2015 6.639 6.725 6.624 6.712 383,166 +0.09(+1.44%)
Oct 15, 2015 6.571 6.630 6.544 6.617 319,796 +0.07(+1.04%)
Oct 14, 2015 6.635 6.653 6.535 6.549 446,741 -0.09(-1.30%)
Oct 13, 2015 6.671 6.698 6.630 6.635 439,796 -0.07(-1.01%)
Oct 12, 2015 6.657 6.712 6.649 6.703 326,113 +0.04(+0.54%)
Oct 09, 2015 6.553 6.680 6.549 6.666 755,493 +0.10(+1.59%)
Oct 08, 2015 6.336 6.585 6.336 6.562 1,939,679 +0.21(+3.27%)
Oct 07, 2015 6.296 6.359 6.291 6.354 333,023 +0.09(+1.37%)
Oct 06, 2015 6.259 6.273 6.246 6.268 424,276 +0.02(+0.36%)
Oct 05, 2015 6.255 6.268 6.237 6.246 542,878 +0.03(+0.44%)
Oct 02, 2015 6.205 6.232 6.164 6.219 415,985 -0.02(-0.36%)
Oct 01, 2015 6.309 6.329 6.214 6.241 337,695 -0.09(-1.36%)
Sep 30, 2015 6.309 6.341 6.228 6.327 480,681 +0.04(+0.64%)
Sep 29, 2015 6.363 6.377 6.269 6.287 276,665 -0.08(-1.20%)
Sep 28, 2015 6.484 6.484 6.345 6.363 194,092 -0.13(-2.01%)
Sep 25, 2015 6.448 6.516 6.448 6.493 346,349 +0.05(+0.84%)
Sep 24, 2015 6.444 6.448 6.404 6.439 279,431 -0.04(-0.55%)
Sep 23, 2015 6.493 6.507 6.475 6.475 165,207 -0.02(-0.35%)
Sep 22, 2015 6.466 6.498 6.457 6.498 228,889 -0.01(-0.14%)
Sep 21, 2015 6.475 6.511 6.475 6.507 303,285 +0.01(+0.14%)
Sep 18, 2015 6.448 6.511 6.448 6.498 193,193 +0.02(+0.28%)
Sep 17, 2015 6.439 6.484 6.426 6.480 248,150 +0.03(+0.42%)
Sep 16, 2015 6.453 6.480 6.426 6.453 303,699 +0.00(+0.07%)
Sep 15, 2015 6.466 6.466 6.440 6.448 184,492 -0.01(-0.14%)
Sep 14, 2015 6.480 6.484 6.444 6.457 108,883 -0.03(-0.48%)
Sep 11, 2015 6.479 6.498 6.464 6.489 122,059 -0.00(-0.07%)
Sep 10, 2015 6.466 6.507 6.462 6.493 148,541 +0.04(+0.63%)
Sep 09, 2015 6.525 6.538 6.439 6.453 153,109 -0.08(-1.17%)
Sep 08, 2015 6.529 6.543 6.516 6.529 159,215 +0.03(+0.41%)
Sep 04, 2015 6.489 6.502 6.502 6.502 234,045 +0.00(+0.05%)
Sep 03, 2015 6.484 6.538 6.484 6.499 213,368 +0.01(+0.09%)
Sep 02, 2015 6.457 6.493 6.453 6.493 160,114 +0.04(+0.63%)
Sep 01, 2015 6.422 6.453 6.421 6.453 199,136 +0.00(+0.07%)
Aug 31, 2015 6.453 6.457 6.417 6.448 213,062 +0.00(+0.00%)
Aug 28, 2015 6.444 6.475 6.435 6.448 170,529 -0.01(-0.21%)
Aug 27, 2015 6.440 6.475 6.413 6.462 262,296 +0.04(+0.63%)
Aug 26, 2015 6.395 6.428 6.359 6.422 417,723 +0.05(+0.84%)
Aug 25, 2015 6.355 6.392 6.324 6.368 375,048 +0.08(+1.28%)
Aug 24, 2015 6.239 6.370 6.061 6.288 524,920 -0.16(-2.49%)
Aug 21, 2015 6.466 6.502 6.426 6.448 303,188 -0.06(-0.96%)
Aug 20, 2015 6.515 6.526 6.466 6.511 349,193 -0.01(-0.21%)
Aug 19, 2015 6.538 6.582 6.511 6.524 338,284 -0.04(-0.54%)
Aug 18, 2015 6.591 6.600 6.547 6.560 258,708 -0.03(-0.47%)
Aug 17, 2015 6.591 6.596 6.564 6.591 199,987 +0.00(+0.07%)
Aug 14, 2015 6.542 6.596 6.542 6.587 182,474 +0.03(+0.48%)
Aug 13, 2015 6.582 6.600 6.547 6.556 291,701 -0.06(-0.88%)
Aug 12, 2015 6.538 6.613 6.533 6.613 281,437 +0.06(+0.88%)
Aug 11, 2015 6.587 6.587 6.547 6.556 286,025 -0.04(-0.61%)
Aug 10, 2015 6.631 6.645 6.587 6.596 235,219 -0.03(-0.40%)
Aug 07, 2015 6.622 6.654 6.614 6.622 212,928 -0.02(-0.27%)
Aug 06, 2015 6.721 6.736 6.609 6.640 394,956 -0.10(-1.46%)
Aug 05, 2015 6.712 6.770 6.712 6.738 317,517 +0.04(+0.60%)
Aug 04, 2015 6.703 6.729 6.698 6.698 175,971 -0.01(-0.13%)
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.