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 (%)
Apr 30, 2014 7.248 7.256 7.236 7.256 176,350 +0.01(+0.11%)
Apr 29, 2014 7.240 7.252 7.232 7.248 195,038 +0.02(+0.22%)
Apr 28, 2014 7.240 7.240 7.212 7.232 144,952 +0.01(+0.11%)
Apr 25, 2014 7.224 7.224 7.208 7.224 206,427 +0.00(+0.00%)
Apr 24, 2014 7.248 7.248 7.192 7.224 265,501 +0.02(+0.22%)
Apr 23, 2014 7.192 7.224 7.188 7.208 284,058 +0.02(+0.22%)
Apr 22, 2014 7.192 7.200 7.179 7.192 192,157 -0.01(-0.11%)
Apr 21, 2014 7.216 7.216 7.184 7.200 218,877 +0.00(+0.00%)
Apr 17, 2014 7.167 7.200 7.200 7.200 305,962 +0.04(+0.51%)
Apr 16, 2014 7.151 7.167 7.131 7.163 280,251 +0.04(+0.62%)
Apr 15, 2014 7.119 7.131 7.107 7.119 226,144 -0.00(-0.06%)
Apr 14, 2014 7.107 7.127 7.099 7.123 234,813 +0.02(+0.28%)
Apr 11, 2014 7.079 7.115 7.079 7.103 156,905 +0.00(+0.00%)
Apr 10, 2014 7.115 7.131 7.079 7.103 368,774 -0.02(-0.34%)
Apr 09, 2014 7.111 7.127 7.075 7.127 273,180 +0.02(+0.28%)
Apr 08, 2014 7.075 7.107 7.063 7.107 167,005 +0.03(+0.46%)
Apr 07, 2014 7.039 7.087 7.039 7.075 247,109 +0.02(+0.34%)
Apr 04, 2014 7.107 7.123 7.047 7.051 311,811 -0.01(-0.17%)
Apr 03, 2014 7.055 7.083 7.035 7.063 373,423 +0.00(+0.06%)
Apr 02, 2014 7.087 7.095 7.035 7.059 341,644 -0.03(-0.45%)
Apr 01, 2014 7.115 7.115 7.087 7.091 162,078 -0.00(-0.06%)
Mar 31, 2014 7.051 7.099 7.051 7.095 243,628 +0.05(+0.68%)
Mar 28, 2014 7.031 7.059 7.023 7.047 170,229 +0.02(+0.28%)
Mar 27, 2014 7.019 7.039 7.003 7.027 252,270 -0.01(-0.17%)
Mar 26, 2014 7.039 7.051 7.023 7.039 277,075 +0.01(+0.17%)
Mar 25, 2014 6.995 7.043 6.995 7.027 223,979 +0.04(+0.57%)
Mar 24, 2014 7.003 7.024 6.987 6.987 206,581 -0.02(-0.29%)
Mar 21, 2014 7.015 7.051 6.995 7.007 431,216 +0.00(+0.00%)
Mar 20, 2014 7.015 7.035 6.983 7.007 282,852 -0.01(-0.11%)
Mar 19, 2014 7.063 7.079 7.015 7.015 148,643 -0.04(-0.51%)
Mar 18, 2014 7.027 7.071 7.019 7.051 279,181 +0.04(+0.57%)
Mar 17, 2014 7.051 7.051 6.999 7.011 185,073 +0.00(+0.00%)
Mar 14, 2014 6.983 7.027 6.975 7.011 387,404 -0.01(-0.11%)
Mar 13, 2014 7.071 7.075 6.979 7.019 629,961 -0.05(-0.68%)
Mar 12, 2014 7.035 7.091 7.027 7.067 694,434 +0.01(+0.11%)
Mar 11, 2014 7.099 7.123 7.059 7.059 228,772 -0.04(-0.62%)
Mar 10, 2014 7.055 7.115 7.047 7.103 400,139 +0.05(+0.68%)
Mar 07, 2014 7.119 7.119 7.043 7.055 137,025 -0.06(-0.84%)
Mar 06, 2014 7.111 7.135 7.100 7.115 468,835 +0.00(+0.00%)
Mar 05, 2014 7.211 7.221 7.115 7.115 241,080 -0.10(-1.33%)
Mar 04, 2014 7.207 7.247 7.207 7.211 341,760 +0.00(+0.00%)
Mar 03, 2014 7.123 7.219 7.117 7.211 659,524 +0.10(+1.41%)
Feb 28, 2014 7.111 7.167 7.107 7.111 238,785 -0.01(-0.17%)
Feb 27, 2014 7.067 7.151 7.067 7.123 214,438 +0.04(+0.51%)
Feb 26, 2014 7.099 7.099 7.063 7.087 179,865 -0.01(-0.17%)
Feb 25, 2014 7.059 7.099 7.051 7.099 165,545 +0.05(+0.68%)
Feb 24, 2014 7.099 7.099 7.043 7.051 208,368 -0.02(-0.23%)
Feb 21, 2014 7.083 7.099 7.063 7.067 242,228 -0.03(-0.45%)
Feb 20, 2014 7.083 7.099 7.055 7.099 209,510 +0.04(+0.56%)
Feb 19, 2014 7.047 7.079 7.039 7.059 218,680 -0.01(-0.11%)
Feb 18, 2014 7.067 7.095 7.039 7.067 276,625 -0.01(-0.17%)
Feb 14, 2014 7.075 7.079 7.079 7.079 179,782 +0.03(+0.39%)
Feb 13, 2014 7.008 7.051 7.000 7.051 244,621 +0.04(+0.57%)
Feb 12, 2014 7.039 7.043 7.000 7.012 188,245 -0.00(-0.06%)
Feb 11, 2014 6.996 7.031 6.992 7.016 110,967 +0.01(+0.11%)
Feb 10, 2014 6.980 7.012 6.964 7.008 214,835 +0.02(+0.23%)
Feb 07, 2014 6.956 7.012 6.940 6.992 225,195 +0.05(+0.69%)
Feb 06, 2014 6.908 6.956 6.892 6.944 358,766 +0.01(+0.11%)
Feb 05, 2014 6.916 6.972 6.900 6.936 166,624 -0.00(-0.06%)
Feb 04, 2014 6.900 6.952 6.900 6.940 318,141 +0.04(+0.63%)
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.