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 (%)
Jun 30, 2015 6.868 6.917 6.855 6.881 383,032 +0.04(+0.58%)
Jun 29, 2015 6.855 6.877 6.807 6.842 161,788 -0.04(-0.58%)
Jun 26, 2015 6.961 6.961 6.881 6.881 250,752 -0.06(-0.89%)
Jun 25, 2015 7.027 7.027 6.943 6.943 214,885 -0.11(-1.50%)
Jun 24, 2015 7.022 7.049 7.000 7.049 485,734 +0.04(+0.56%)
Jun 23, 2015 6.996 7.018 6.978 7.009 215,194 -0.00(-0.06%)
Jun 22, 2015 6.987 7.013 6.965 7.013 242,388 +0.03(+0.44%)
Jun 19, 2015 6.939 6.983 6.939 6.983 237,825 +0.02(+0.32%)
Jun 18, 2015 6.952 6.996 6.952 6.961 344,270 +0.00(+0.06%)
Jun 17, 2015 6.956 6.978 6.943 6.956 203,723 -0.00(-0.06%)
Jun 16, 2015 6.921 6.961 6.899 6.961 245,825 +0.05(+0.74%)
Jun 15, 2015 6.903 6.930 6.890 6.909 179,756 +0.01(+0.09%)
Jun 12, 2015 6.930 6.943 6.890 6.903 336,631 -0.05(-0.76%)
Jun 11, 2015 6.956 6.969 6.943 6.956 129,927 -0.00(-0.06%)
Jun 10, 2015 6.983 6.983 6.961 6.961 135,416 -0.01(-0.13%)
Jun 09, 2015 7.005 7.007 6.952 6.969 154,583 -0.03(-0.38%)
Jun 08, 2015 7.027 7.031 6.991 6.996 100,140 -0.04(-0.63%)
Jun 05, 2015 7.071 7.071 7.005 7.040 287,854 -0.04(-0.62%)
Jun 04, 2015 7.128 7.132 7.086 7.084 258,266 -0.06(-0.84%)
Jun 03, 2015 7.154 7.154 7.128 7.144 159,272 -0.01(-0.15%)
Jun 02, 2015 7.119 7.163 7.119 7.154 115,015 +0.02(+0.25%)
Jun 01, 2015 7.172 7.172 7.137 7.137 158,819 -0.02(-0.33%)
May 29, 2015 7.116 7.160 7.116 7.160 97,263 +0.03(+0.37%)
May 28, 2015 7.143 7.147 7.125 7.134 124,839 -0.00(-0.06%)
May 27, 2015 7.156 7.160 7.129 7.138 174,088 +0.01(+0.12%)
May 26, 2015 7.178 7.178 7.125 7.129 112,586 -0.05(-0.67%)
May 22, 2015 7.164 7.178 7.178 7.178 145,497 +0.02(+0.24%)
May 21, 2015 7.160 7.178 7.156 7.160 239,253 +0.01(+0.13%)
May 20, 2015 7.138 7.169 7.138 7.151 179,739 +0.01(+0.18%)
May 19, 2015 7.160 7.169 7.129 7.138 202,922 -0.03(-0.49%)
May 18, 2015 7.178 7.178 7.139 7.173 151,099 +0.00(+0.03%)
May 15, 2015 7.178 7.191 7.129 7.171 166,221 +0.02(+0.27%)
May 14, 2015 7.156 7.169 7.144 7.151 162,368 +0.01(+0.18%)
May 13, 2015 7.134 7.138 7.116 7.138 179,183 -0.00(-0.06%)
May 12, 2015 7.151 7.160 7.129 7.143 108,075 -0.01(-0.12%)
May 11, 2015 7.169 7.169 7.143 7.151 190,198 -0.03(-0.49%)
May 08, 2015 7.186 7.195 7.164 7.186 110,870 +0.03(+0.37%)
May 07, 2015 7.138 7.186 7.129 7.160 248,733 +0.01(+0.18%)
May 06, 2015 7.191 7.191 7.138 7.147 163,903 -0.04(-0.55%)
May 05, 2015 7.195 7.204 7.160 7.186 231,301 -0.02(-0.30%)
May 04, 2015 7.182 7.213 7.182 7.208 144,570 +0.02(+0.30%)
May 01, 2015 7.191 7.215 7.178 7.186 184,730 +0.01(+0.10%)
Apr 30, 2015 7.179 7.188 7.170 7.179 231,445 -0.01(-0.18%)
Apr 29, 2015 7.196 7.196 7.166 7.192 230,441 -0.00(-0.06%)
Apr 28, 2015 7.231 7.236 7.192 7.196 259,245 -0.05(-0.66%)
Apr 27, 2015 7.253 7.262 7.218 7.244 235,610 +0.01(+0.12%)
Apr 24, 2015 7.249 7.266 7.227 7.236 354,660 +0.00(+0.00%)
Apr 23, 2015 7.231 7.240 7.215 7.236 223,977 +0.01(+0.18%)
Apr 22, 2015 7.231 7.231 7.209 7.223 142,005 +0.00(+0.00%)
Apr 21, 2015 7.183 7.253 7.183 7.223 355,505 +0.04(+0.60%)
Apr 20, 2015 7.192 7.223 7.175 7.179 322,940 +0.00(+0.00%)
Apr 17, 2015 7.183 7.188 7.166 7.179 211,839 -0.02(-0.22%)
Apr 16, 2015 7.175 7.196 7.157 7.195 294,333 +0.03(+0.40%)
Apr 15, 2015 7.166 7.179 7.149 7.166 339,573 +0.01(+0.12%)
Apr 14, 2015 7.136 7.157 7.136 7.157 185,548 +0.01(+0.18%)
Apr 13, 2015 7.157 7.157 7.137 7.144 128,706 -0.00(-0.06%)
Apr 10, 2015 7.149 7.157 7.131 7.149 84,905 +0.01(+0.14%)
Apr 09, 2015 7.131 7.149 7.131 7.139 162,885 +0.01(+0.10%)
Apr 08, 2015 7.127 7.144 7.123 7.131 176,154 -0.00(-0.06%)
Apr 07, 2015 7.105 7.136 7.105 7.136 147,886 +0.02(+0.26%)
Apr 06, 2015 7.097 7.118 7.090 7.117 154,391 +0.02(+0.29%)
Apr 02, 2015 7.101 7.097 7.097 7.097 93,252 +0.01(+0.12%)
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.