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 (%)
Nov 30, 2016 7.681 7.706 7.647 7.691 144,560 +0.01(+0.13%)
Nov 29, 2016 7.664 7.706 7.662 7.681 142,079 +0.00(+0.06%)
Nov 28, 2016 7.647 7.671 7.642 7.676 187,505 +0.05(+0.64%)
Nov 25, 2016 7.598 7.655 7.598 7.627 93,036 +0.01(+0.19%)
Nov 23, 2016 7.613 7.613 7.613 0 +0.00(+0.00%)
Nov 22, 2016 7.603 7.657 7.603 7.613 227,832 +0.03(+0.39%)
Nov 21, 2016 7.554 7.621 7.554 7.583 177,181 +0.01(+0.19%)
Nov 18, 2016 7.510 7.583 7.507 7.569 200,065 +0.06(+0.78%)
Nov 17, 2016 7.554 7.578 7.505 7.510 130,931 -0.01(-0.20%)
Nov 16, 2016 7.495 7.593 7.472 7.525 302,894 +0.03(+0.46%)
Nov 15, 2016 7.417 7.520 7.383 7.490 286,743 +0.11(+1.46%)
Nov 14, 2016 7.358 7.402 7.339 7.383 275,604 +0.03(+0.47%)
Nov 11, 2016 7.368 7.388 7.334 7.349 294,289 -0.06(-0.79%)
Nov 10, 2016 7.446 7.469 7.295 7.407 542,909 -0.06(-0.79%)
Nov 09, 2016 7.412 7.471 7.412 7.466 191,720 -0.04(-0.59%)
Nov 08, 2016 7.486 7.520 7.481 7.510 128,266 +0.00(+0.07%)
Nov 07, 2016 7.437 7.510 7.437 7.505 220,908 +0.11(+1.46%)
Nov 04, 2016 7.373 7.422 7.363 7.397 207,624 +0.01(+0.20%)
Nov 03, 2016 7.441 7.466 7.368 7.383 308,319 -0.05(-0.72%)
Nov 02, 2016 7.510 7.510 7.432 7.437 254,921 -0.08(-1.11%)
Nov 01, 2016 7.569 7.569 7.495 7.520 155,818 -0.03(-0.36%)
Oct 31, 2016 7.571 7.581 7.537 7.547 200,551 -0.00(-0.06%)
Oct 28, 2016 7.634 7.634 7.552 7.552 197,518 -0.08(-1.02%)
Oct 27, 2016 7.649 7.654 7.620 7.629 261,437 -0.02(-0.25%)
Oct 26, 2016 7.639 7.668 7.634 7.649 194,908 +0.00(+0.06%)
Oct 25, 2016 7.615 7.654 7.611 7.644 192,675 +0.02(+0.32%)
Oct 24, 2016 7.581 7.620 7.581 7.620 146,590 +0.03(+0.38%)
Oct 21, 2016 7.561 7.600 7.549 7.590 294,804 +0.04(+0.52%)
Oct 20, 2016 7.561 7.586 7.532 7.552 162,209 -0.03(-0.45%)
Oct 19, 2016 7.542 7.586 7.537 7.586 198,219 +0.05(+0.65%)
Oct 18, 2016 7.527 7.566 7.489 7.537 302,311 +0.05(+0.65%)
Oct 17, 2016 7.508 7.513 7.483 7.488 629,619 +0.00(+0.06%)
Oct 14, 2016 7.503 7.522 7.483 7.483 161,940 -0.01(-0.13%)
Oct 13, 2016 7.493 7.503 7.474 7.493 134,997 -0.02(-0.32%)
Oct 12, 2016 7.547 7.547 7.493 7.517 99,618 -0.03(-0.39%)
Oct 11, 2016 7.542 7.547 7.512 7.547 122,707 -0.01(-0.13%)
Oct 10, 2016 7.532 7.556 7.527 7.556 95,923 +0.04(+0.58%)
Oct 07, 2016 7.498 7.522 7.498 7.513 143,885 +0.01(+0.13%)
Oct 06, 2016 7.503 7.517 7.493 7.503 132,387 +0.00(+0.06%)
Oct 05, 2016 7.517 7.522 7.493 7.498 305,044 -0.00(-0.06%)
Oct 04, 2016 7.522 7.561 7.488 7.503 398,256 -0.03(-0.39%)
Oct 03, 2016 7.547 7.547 7.523 7.532 183,585 -0.01(-0.13%)
Sep 30, 2016 7.522 7.551 7.519 7.542 168,972 +0.04(+0.52%)
Sep 29, 2016 7.493 7.522 7.493 7.503 121,341 -0.01(-0.19%)
Sep 28, 2016 7.484 7.537 7.464 7.518 281,231 +0.04(+0.52%)
Sep 27, 2016 7.464 7.489 7.445 7.479 152,896 +0.03(+0.39%)
Sep 26, 2016 7.450 7.479 7.445 7.450 205,741 -0.03(-0.45%)
Sep 23, 2016 7.518 7.542 7.484 7.484 310,553 -0.06(-0.77%)
Sep 22, 2016 7.571 7.610 7.542 7.542 152,569 +0.00(+0.00%)
Sep 21, 2016 7.489 7.551 7.489 7.542 178,004 +0.06(+0.84%)
Sep 20, 2016 7.474 7.493 7.460 7.479 171,600 +0.04(+0.52%)
Sep 19, 2016 7.479 7.489 7.440 7.440 142,701 -0.03(-0.45%)
Sep 16, 2016 7.489 7.493 7.455 7.474 215,349 -0.01(-0.19%)
Sep 15, 2016 7.402 7.648 7.377 7.489 377,698 +0.13(+1.78%)
Sep 14, 2016 7.402 7.450 7.358 7.358 247,780 -0.05(-0.65%)
Sep 13, 2016 7.431 7.473 7.392 7.406 126,608 -0.08(-1.10%)
Sep 12, 2016 7.460 7.532 7.445 7.489 232,907 +0.01(+0.19%)
Sep 09, 2016 7.585 7.619 7.460 7.474 220,438 -0.15(-1.97%)
Sep 08, 2016 7.663 7.711 7.619 7.624 276,205 -0.05(-0.69%)
Sep 07, 2016 7.648 7.687 7.648 7.677 123,168 +0.01(+0.13%)
Sep 06, 2016 7.643 7.668 7.639 7.668 96,922 +0.04(+0.57%)
Sep 02, 2016 7.595 7.624 7.624 7.624 101,910 +0.01(+0.19%)
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.