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: 7:00 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 (%)
May 31, 2016 7.005 7.029 7.005 7.024 180,208 +0.00(+0.07%)
May 27, 2016 6.972 7.020 7.020 7.020 196,769 +0.06(+0.82%)
May 26, 2016 6.953 6.972 6.944 6.963 144,331 +0.01(+0.20%)
May 25, 2016 6.963 6.963 6.939 6.948 178,031 +0.02(+0.27%)
May 24, 2016 6.963 6.974 6.911 6.930 239,589 -0.02(-0.34%)
May 23, 2016 6.934 7.020 6.934 6.953 600,954 +0.03(+0.41%)
May 20, 2016 6.920 6.934 6.906 6.925 110,380 +0.03(+0.41%)
May 19, 2016 6.958 6.958 6.887 6.896 225,686 -0.08(-1.15%)
May 18, 2016 6.958 6.986 6.944 6.977 188,849 +0.01(+0.14%)
May 17, 2016 6.963 6.967 6.931 6.967 248,180 +0.02(+0.27%)
May 16, 2016 6.915 6.953 6.897 6.948 139,408 +0.06(+0.89%)
May 13, 2016 6.873 6.925 6.873 6.887 166,654 -0.00(-0.07%)
May 12, 2016 6.915 6.934 6.882 6.892 218,899 +0.00(+0.00%)
May 11, 2016 6.915 6.930 6.882 6.892 198,430 -0.02(-0.27%)
May 10, 2016 6.882 6.915 6.882 6.911 131,184 +0.02(+0.34%)
May 09, 2016 6.892 6.901 6.873 6.887 122,406 -0.00(-0.07%)
May 06, 2016 6.911 6.916 6.877 6.892 145,965 -0.02(-0.27%)
May 05, 2016 6.930 6.948 6.911 6.911 172,145 -0.02(-0.27%)
May 04, 2016 6.953 6.977 6.911 6.930 355,983 -0.04(-0.54%)
May 03, 2016 6.948 7.005 6.948 6.967 110,199 -0.03(-0.41%)
May 02, 2016 7.024 7.038 6.996 6.996 108,716 -0.02(-0.27%)
Apr 29, 2016 7.010 7.024 6.996 7.015 151,317 +0.00(+0.07%)
Apr 28, 2016 6.996 7.029 6.996 7.010 229,860 -0.01(-0.13%)
Apr 27, 2016 7.005 7.034 6.987 7.019 206,883 +0.00(+0.07%)
Apr 26, 2016 6.968 7.024 6.968 7.015 361,139 +0.03(+0.47%)
Apr 25, 2016 6.987 6.987 6.944 6.982 364,348 -0.01(-0.20%)
Apr 22, 2016 6.968 6.996 6.963 6.996 130,276 +0.03(+0.41%)
Apr 21, 2016 6.987 6.991 6.949 6.968 166,050 -0.01(-0.20%)
Apr 20, 2016 6.977 6.987 6.958 6.982 116,030 +0.02(+0.34%)
Apr 19, 2016 6.954 6.977 6.944 6.958 194,602 +0.00(+0.07%)
Apr 18, 2016 6.841 6.954 6.841 6.954 489,572 +0.08(+1.10%)
Apr 15, 2016 6.907 6.908 6.850 6.878 303,249 -0.03(-0.41%)
Apr 14, 2016 6.925 6.925 6.878 6.907 186,231 -0.01(-0.14%)
Apr 13, 2016 6.897 6.916 6.897 6.916 164,535 +0.03(+0.48%)
Apr 12, 2016 6.883 6.892 6.869 6.883 76,800 +0.01(+0.21%)
Apr 11, 2016 6.874 6.878 6.850 6.869 195,607 +0.01(+0.21%)
Apr 08, 2016 6.817 6.858 6.817 6.855 163,301 +0.04(+0.62%)
Apr 07, 2016 6.789 6.812 6.779 6.812 131,132 -0.01(-0.14%)
Apr 06, 2016 6.798 6.822 6.770 6.822 259,087 +0.05(+0.69%)
Apr 05, 2016 6.770 6.803 6.756 6.775 130,644 -0.02(-0.28%)
Apr 04, 2016 6.817 6.845 6.784 6.794 111,181 -0.04(-0.55%)
Apr 01, 2016 6.855 6.855 6.779 6.831 231,295 -0.01(-0.14%)
Mar 31, 2016 6.827 6.843 6.803 6.841 189,141 +0.03(+0.48%)
Mar 30, 2016 6.798 6.850 6.796 6.808 237,338 +0.03(+0.48%)
Mar 29, 2016 6.761 6.784 6.742 6.775 102,228 +0.01(+0.14%)
Mar 28, 2016 6.859 6.859 6.761 6.766 307,158 -0.07(-0.96%)
Mar 24, 2016 6.855 6.831 6.831 6.831 254,545 -0.07(-0.95%)
Mar 23, 2016 6.911 6.925 6.883 6.897 137,185 -0.01(-0.14%)
Mar 22, 2016 6.915 6.925 6.873 6.906 268,506 -0.00(-0.07%)
Mar 21, 2016 6.892 6.925 6.892 6.911 170,861 -0.01(-0.20%)
Mar 18, 2016 6.934 6.943 6.887 6.925 133,887 +0.00(+0.00%)
Mar 17, 2016 6.920 6.925 6.887 6.925 137,022 +0.02(+0.27%)
Mar 16, 2016 6.906 6.948 6.850 6.906 224,233 +0.00(+0.00%)
Mar 15, 2016 6.841 6.925 6.752 6.906 639,392 +0.07(+1.10%)
Mar 14, 2016 6.836 6.836 6.798 6.831 110,298 +0.00(+0.07%)
Mar 11, 2016 6.761 6.836 6.747 6.827 181,924 +0.09(+1.32%)
Mar 10, 2016 6.733 6.752 6.714 6.738 182,482 +0.01(+0.14%)
Mar 09, 2016 6.714 6.742 6.696 6.728 220,659 +0.01(+0.21%)
Mar 08, 2016 6.686 6.724 6.677 6.714 127,794 +0.00(+0.00%)
Mar 07, 2016 6.691 6.719 6.691 6.714 219,283 +0.01(+0.21%)
Mar 04, 2016 6.710 6.719 6.700 6.700 200,396 +0.03(+0.42%)
Mar 03, 2016 6.663 6.728 6.644 6.672 401,553 +0.00(+0.07%)
Mar 02, 2016 6.658 6.672 6.611 6.667 176,645 +0.01(+0.21%)
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.