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 )

11.98 +0.02 (+0.17%)
Streaming Delayed Price Updated: 3:14 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 (%)
Nov 28, 2014 7.054 7.062 7.024 7.058 129,532 +0.00(+0.06%)
Nov 26, 2014 7.033 7.054 7.054 7.054 249,068 +0.03(+0.36%)
Nov 25, 2014 7.003 7.041 6.991 7.029 373,911 +0.02(+0.30%)
Nov 24, 2014 7.003 7.024 6.999 7.008 315,821 +0.00(+0.06%)
Nov 21, 2014 7.008 7.024 6.978 7.003 506,062 +0.01(+0.12%)
Nov 20, 2014 6.982 7.003 6.967 6.995 350,274 +0.00(+0.00%)
Nov 19, 2014 7.003 7.012 6.991 6.995 337,540 -0.03(-0.48%)
Nov 18, 2014 7.024 7.041 7.003 7.029 629,968 +0.00(+0.06%)
Nov 17, 2014 7.083 7.083 7.012 7.024 446,961 -0.06(-0.89%)
Nov 14, 2014 7.138 7.142 7.075 7.087 246,558 -0.05(-0.65%)
Nov 13, 2014 7.142 7.167 7.134 7.134 200,189 -0.01(-0.18%)
Nov 12, 2014 7.125 7.155 7.121 7.146 209,324 +0.01(+0.12%)
Nov 11, 2014 7.125 7.146 7.108 7.138 264,837 -0.01(-0.12%)
Nov 10, 2014 7.155 7.167 7.129 7.146 171,661 -0.01(-0.12%)
Nov 07, 2014 7.171 7.180 7.138 7.155 135,605 -0.03(-0.35%)
Nov 06, 2014 7.146 7.188 7.121 7.180 192,281 +0.03(+0.41%)
Nov 05, 2014 7.163 7.176 7.134 7.150 137,993 +0.00(+0.00%)
Nov 04, 2014 7.171 7.178 7.150 7.150 139,494 -0.04(-0.50%)
Nov 03, 2014 7.192 7.192 7.171 7.187 130,678 +0.01(+0.07%)
Oct 31, 2014 7.194 7.219 7.148 7.181 472,545 +0.00(+0.06%)
Oct 30, 2014 7.173 7.198 7.156 7.177 194,067 +0.02(+0.29%)
Oct 29, 2014 7.186 7.198 7.152 7.156 206,418 -0.03(-0.41%)
Oct 28, 2014 7.202 7.215 7.181 7.186 265,509 +0.01(+0.12%)
Oct 27, 2014 7.181 7.194 7.156 7.177 181,485 -0.02(-0.23%)
Oct 24, 2014 7.169 7.219 7.156 7.194 241,452 +0.02(+0.23%)
Oct 23, 2014 7.202 7.215 7.177 7.177 405,390 -0.00(-0.06%)
Oct 22, 2014 7.169 7.219 7.169 7.181 310,370 +0.01(+0.15%)
Oct 21, 2014 7.060 7.177 7.056 7.171 478,903 +0.11(+1.63%)
Oct 20, 2014 7.052 7.114 7.048 7.056 337,110 -0.00(-0.06%)
Oct 17, 2014 7.010 7.098 6.989 7.060 192,025 +0.08(+1.21%)
Oct 16, 2014 6.922 7.018 6.882 6.976 589,839 +0.03(+0.41%)
Oct 15, 2014 6.901 7.027 6.734 6.947 996,537 -0.03(-0.36%)
Oct 14, 2014 6.952 7.006 6.932 6.972 426,400 +0.03(+0.48%)
Oct 13, 2014 7.060 7.060 6.931 6.939 274,107 -0.14(-1.95%)
Oct 10, 2014 7.094 7.119 7.069 7.077 216,096 -0.05(-0.70%)
Oct 09, 2014 7.127 7.169 7.102 7.127 398,640 -0.01(-0.19%)
Oct 08, 2014 7.089 7.169 7.089 7.141 520,343 +0.04(+0.55%)
Oct 07, 2014 7.144 7.177 7.102 7.102 224,012 -0.08(-1.05%)
Oct 06, 2014 7.081 7.194 7.077 7.177 696,364 +0.10(+1.48%)
Oct 03, 2014 7.094 7.110 7.073 7.073 320,119 -0.01(-0.18%)
Oct 02, 2014 7.077 7.110 7.073 7.085 397,034 -0.02(-0.24%)
Oct 01, 2014 7.069 7.119 7.069 7.102 311,444 +0.01(+0.10%)
Sep 30, 2014 7.029 7.095 7.016 7.095 604,014 +0.05(+0.77%)
Sep 29, 2014 7.004 7.041 7.000 7.041 222,480 -0.00(-0.06%)
Sep 26, 2014 7.024 7.045 6.995 7.045 233,939 -0.00(-0.06%)
Sep 25, 2014 7.083 7.091 7.029 7.049 417,047 -0.04(-0.53%)
Sep 24, 2014 7.083 7.116 7.083 7.087 247,001 -0.01(-0.12%)
Sep 23, 2014 7.103 7.132 7.091 7.095 323,692 -0.02(-0.29%)
Sep 22, 2014 7.145 7.157 7.099 7.116 272,714 -0.04(-0.52%)
Sep 19, 2014 7.162 7.170 7.149 7.153 116,926 +0.01(+0.12%)
Sep 18, 2014 7.157 7.162 7.141 7.145 198,210 -0.01(-0.12%)
Sep 17, 2014 7.132 7.157 7.120 7.153 177,356 +0.03(+0.47%)
Sep 16, 2014 7.132 7.137 7.103 7.120 265,719 +0.00(+0.00%)
Sep 15, 2014 7.178 7.178 7.103 7.120 256,072 -0.05(-0.64%)
Sep 12, 2014 7.149 7.170 7.141 7.166 203,688 -0.00(-0.06%)
Sep 11, 2014 7.178 7.203 7.153 7.170 241,567 -0.02(-0.23%)
Sep 10, 2014 7.149 7.199 7.141 7.186 133,963 +0.02(+0.35%)
Sep 09, 2014 7.203 7.228 7.157 7.162 282,684 -0.06(-0.81%)
Sep 08, 2014 7.245 7.261 7.220 7.220 183,245 -0.05(-0.63%)
Sep 05, 2014 7.261 7.269 7.249 7.265 128,945 +0.01(+0.11%)
Sep 04, 2014 7.278 7.290 7.257 7.257 149,694 -0.02(-0.23%)
Sep 03, 2014 7.278 7.290 7.265 7.274 172,955 +0.00(+0.06%)
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.