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 )

11.59 +0.03 (+0.26%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 1, 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 7.312 7.320 7.300 7.320 174,797 +0.01(+0.11%)
Apr 29, 2014 7.304 7.316 7.296 7.312 193,321 +0.02(+0.22%)
Apr 28, 2014 7.304 7.304 7.276 7.296 143,675 +0.01(+0.11%)
Apr 25, 2014 7.288 7.288 7.272 7.288 204,609 +0.00(+0.00%)
Apr 24, 2014 7.312 7.312 7.255 7.288 263,163 +0.02(+0.22%)
Apr 23, 2014 7.255 7.288 7.251 7.272 281,556 +0.02(+0.22%)
Apr 22, 2014 7.255 7.264 7.243 7.255 190,465 -0.01(-0.11%)
Apr 21, 2014 7.280 7.280 7.247 7.264 216,949 +0.00(+0.00%)
Apr 17, 2014 7.231 7.264 7.264 7.264 303,267 +0.04(+0.51%)
Apr 16, 2014 7.215 7.231 7.195 7.227 277,783 +0.04(+0.62%)
Apr 15, 2014 7.182 7.195 7.170 7.182 224,152 -0.00(-0.06%)
Apr 14, 2014 7.170 7.190 7.162 7.186 232,745 +0.02(+0.28%)
Apr 11, 2014 7.142 7.178 7.142 7.166 155,523 +0.00(+0.00%)
Apr 10, 2014 7.178 7.195 7.142 7.166 365,526 -0.02(-0.34%)
Apr 09, 2014 7.174 7.190 7.138 7.190 270,774 +0.02(+0.28%)
Apr 08, 2014 7.138 7.170 7.125 7.170 165,534 +0.03(+0.46%)
Apr 07, 2014 7.101 7.150 7.101 7.138 244,933 +0.02(+0.34%)
Apr 04, 2014 7.170 7.186 7.109 7.113 309,065 -0.01(-0.17%)
Apr 03, 2014 7.117 7.146 7.097 7.125 370,134 +0.00(+0.06%)
Apr 02, 2014 7.150 7.158 7.097 7.121 338,636 -0.03(-0.45%)
Apr 01, 2014 7.178 7.178 7.150 7.154 160,650 -0.00(-0.06%)
Mar 31, 2014 7.114 7.162 7.114 7.158 241,483 +0.05(+0.68%)
Mar 28, 2014 7.093 7.122 7.085 7.110 168,730 +0.02(+0.28%)
Mar 27, 2014 7.081 7.101 7.065 7.089 250,048 -0.01(-0.17%)
Mar 26, 2014 7.101 7.114 7.085 7.101 274,634 +0.01(+0.17%)
Mar 25, 2014 7.057 7.106 7.057 7.089 222,007 +0.04(+0.57%)
Mar 24, 2014 7.065 7.087 7.049 7.049 204,762 -0.02(-0.29%)
Mar 21, 2014 7.077 7.114 7.057 7.069 427,418 +0.00(+0.00%)
Mar 20, 2014 7.077 7.097 7.045 7.069 280,361 -0.01(-0.11%)
Mar 19, 2014 7.126 7.142 7.077 7.077 147,334 -0.04(-0.51%)
Mar 18, 2014 7.089 7.134 7.081 7.114 276,723 +0.04(+0.57%)
Mar 17, 2014 7.114 7.114 7.061 7.073 183,443 +0.00(+0.00%)
Mar 14, 2014 7.045 7.089 7.037 7.073 383,992 -0.01(-0.11%)
Mar 13, 2014 7.134 7.138 7.041 7.081 624,413 -0.05(-0.68%)
Mar 12, 2014 7.097 7.154 7.089 7.130 688,318 +0.01(+0.11%)
Mar 11, 2014 7.162 7.186 7.122 7.122 226,757 -0.04(-0.62%)
Mar 10, 2014 7.118 7.178 7.110 7.166 396,615 +0.05(+0.68%)
Mar 07, 2014 7.182 7.182 7.106 7.118 135,818 -0.06(-0.84%)
Mar 06, 2014 7.174 7.198 7.163 7.178 464,706 +0.00(+0.00%)
Mar 05, 2014 7.275 7.285 7.178 7.178 238,956 -0.10(-1.33%)
Mar 04, 2014 7.271 7.311 7.271 7.275 338,750 +0.00(+0.00%)
Mar 03, 2014 7.186 7.283 7.181 7.275 653,715 +0.10(+1.41%)
Feb 28, 2014 7.174 7.230 7.170 7.174 236,682 -0.01(-0.17%)
Feb 27, 2014 7.130 7.214 7.130 7.186 212,550 +0.04(+0.51%)
Feb 26, 2014 7.162 7.162 7.126 7.150 178,281 -0.01(-0.17%)
Feb 25, 2014 7.122 7.162 7.114 7.162 164,087 +0.05(+0.68%)
Feb 24, 2014 7.162 7.162 7.106 7.114 206,533 -0.02(-0.23%)
Feb 21, 2014 7.146 7.162 7.126 7.130 240,094 -0.03(-0.45%)
Feb 20, 2014 7.146 7.162 7.118 7.162 207,665 +0.04(+0.56%)
Feb 19, 2014 7.110 7.142 7.102 7.122 216,754 -0.01(-0.11%)
Feb 18, 2014 7.130 7.158 7.102 7.130 274,189 -0.01(-0.17%)
Feb 14, 2014 7.138 7.142 7.142 7.142 178,198 +0.03(+0.39%)
Feb 13, 2014 7.070 7.114 7.062 7.114 242,467 +0.04(+0.57%)
Feb 12, 2014 7.102 7.106 7.062 7.074 186,587 -0.00(-0.06%)
Feb 11, 2014 7.058 7.094 7.054 7.078 109,989 +0.01(+0.11%)
Feb 10, 2014 7.042 7.074 7.026 7.070 212,943 +0.02(+0.23%)
Feb 07, 2014 7.018 7.074 7.002 7.054 223,212 +0.05(+0.69%)
Feb 06, 2014 6.969 7.018 6.953 7.006 355,607 +0.01(+0.11%)
Feb 05, 2014 6.978 7.034 6.961 6.998 165,156 -0.00(-0.06%)
Feb 04, 2014 6.961 7.014 6.961 7.002 315,339 +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.