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 )

11.99 +0.03 (+0.25%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2014 7.052 7.100 7.052 7.096 243,606 +0.05(+0.68%)
Mar 28, 2014 7.032 7.060 7.024 7.048 170,213 +0.02(+0.28%)
Mar 27, 2014 7.020 7.040 7.004 7.028 252,246 -0.01(-0.17%)
Mar 26, 2014 7.040 7.052 7.024 7.040 277,049 +0.01(+0.17%)
Mar 25, 2014 6.996 7.044 6.996 7.028 223,958 +0.04(+0.57%)
Mar 24, 2014 7.004 7.025 6.988 6.988 206,562 -0.02(-0.29%)
Mar 21, 2014 7.016 7.052 6.996 7.008 431,175 +0.00(+0.00%)
Mar 20, 2014 7.016 7.036 6.984 7.008 282,826 -0.01(-0.11%)
Mar 19, 2014 7.064 7.080 7.016 7.016 148,629 -0.04(-0.51%)
Mar 18, 2014 7.028 7.072 7.020 7.052 279,155 +0.04(+0.57%)
Mar 17, 2014 7.052 7.052 7.000 7.012 185,055 +0.00(+0.00%)
Mar 14, 2014 6.984 7.028 6.976 7.012 387,367 -0.01(-0.11%)
Mar 13, 2014 7.072 7.076 6.980 7.020 629,902 -0.05(-0.68%)
Mar 12, 2014 7.036 7.092 7.028 7.068 694,369 +0.01(+0.11%)
Mar 11, 2014 7.100 7.124 7.060 7.060 228,751 -0.04(-0.62%)
Mar 10, 2014 7.056 7.116 7.048 7.104 400,101 +0.05(+0.68%)
Mar 07, 2014 7.120 7.120 7.044 7.056 137,012 -0.06(-0.84%)
Mar 06, 2014 7.112 7.136 7.101 7.116 468,791 +0.00(+0.00%)
Mar 05, 2014 7.212 7.221 7.116 7.116 241,057 -0.10(-1.33%)
Mar 04, 2014 7.208 7.248 7.208 7.212 341,728 +0.00(+0.00%)
Mar 03, 2014 7.124 7.220 7.118 7.212 659,462 +0.10(+1.41%)
Feb 28, 2014 7.112 7.167 7.108 7.112 238,763 -0.01(-0.17%)
Feb 27, 2014 7.068 7.151 7.068 7.124 214,418 +0.04(+0.50%)
Feb 26, 2014 7.100 7.100 7.064 7.088 179,848 -0.01(-0.17%)
Feb 25, 2014 7.060 7.100 7.052 7.100 165,529 +0.05(+0.68%)
Feb 24, 2014 7.100 7.100 7.044 7.052 208,349 -0.02(-0.23%)
Feb 21, 2014 7.084 7.100 7.064 7.068 242,205 -0.03(-0.45%)
Feb 20, 2014 7.084 7.100 7.056 7.100 209,490 +0.04(+0.56%)
Feb 19, 2014 7.048 7.080 7.040 7.060 218,659 -0.01(-0.11%)
Feb 18, 2014 7.068 7.096 7.040 7.068 276,599 -0.01(-0.17%)
Feb 14, 2014 7.076 7.080 7.080 7.080 179,765 +0.03(+0.39%)
Feb 13, 2014 7.008 7.052 7.000 7.052 244,598 +0.04(+0.57%)
Feb 12, 2014 7.040 7.044 7.000 7.012 188,227 -0.00(-0.06%)
Feb 11, 2014 6.996 7.032 6.992 7.016 110,956 +0.01(+0.11%)
Feb 10, 2014 6.980 7.012 6.964 7.008 214,815 +0.02(+0.23%)
Feb 07, 2014 6.956 7.012 6.941 6.992 225,174 +0.05(+0.69%)
Feb 06, 2014 6.909 6.956 6.893 6.945 358,733 +0.01(+0.11%)
Feb 05, 2014 6.917 6.972 6.901 6.937 166,608 -0.00(-0.06%)
Feb 04, 2014 6.901 6.953 6.901 6.941 318,111 +0.04(+0.63%)
Feb 03, 2014 6.909 6.941 6.885 6.897 283,141 -0.02(-0.34%)
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%)
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.