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 )

11.86 +0.04 (+0.38%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 15, 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, 2014 7.455 7.480 7.451 7.463 278,325 +0.01(+0.17%)
Jun 27, 2014 7.455 7.473 7.451 7.451 98,268 -0.00(-0.06%)
Jun 26, 2014 7.459 7.459 7.449 7.455 155,873 +0.00(+0.06%)
Jun 25, 2014 7.463 7.484 7.451 7.451 166,007 -0.01(-0.17%)
Jun 24, 2014 7.471 7.492 7.463 7.463 216,952 +0.01(+0.11%)
Jun 23, 2014 7.451 7.455 7.447 7.455 107,431 +0.01(+0.17%)
Jun 20, 2014 7.467 7.475 7.443 7.443 139,144 -0.02(-0.33%)
Jun 19, 2014 7.451 7.471 7.430 7.467 181,219 +0.02(+0.28%)
Jun 18, 2014 7.422 7.463 7.414 7.447 203,724 +0.01(+0.11%)
Jun 17, 2014 7.438 7.451 7.414 7.438 223,581 +0.02(+0.22%)
Jun 16, 2014 7.426 7.430 7.389 7.422 156,732 +0.01(+0.11%)
Jun 13, 2014 7.406 7.414 7.389 7.414 176,625 +0.02(+0.33%)
Jun 12, 2014 7.369 7.401 7.352 7.389 199,099 +0.03(+0.39%)
Jun 11, 2014 7.377 7.389 7.348 7.360 236,959 +0.00(+0.06%)
Jun 10, 2014 7.344 7.373 7.344 7.356 156,243 -0.00(-0.06%)
Jun 06, 2014 7.369 7.377 7.360 7.360 177,496 +0.01(+0.11%)
Jun 05, 2014 7.352 7.389 7.348 7.352 222,878 -0.00(-0.06%)
Jun 04, 2014 7.401 7.401 7.352 7.356 230,476 -0.03(-0.41%)
Jun 03, 2014 7.397 7.410 7.381 7.387 223,674 -0.01(-0.14%)
Jun 02, 2014 7.443 7.443 7.397 7.397 169,667 -0.02(-0.22%)
May 30, 2014 7.389 7.418 7.381 7.414 271,625 +0.03(+0.44%)
May 29, 2014 7.381 7.402 7.373 7.381 250,076 +0.00(+0.05%)
May 28, 2014 7.357 7.397 7.336 7.377 273,436 +0.02(+0.28%)
May 27, 2014 7.377 7.393 7.352 7.357 140,896 -0.01(-0.11%)
May 23, 2014 7.357 7.365 7.365 7.365 124,541 -0.00(-0.06%)
May 22, 2014 7.365 7.381 7.361 7.369 128,554 +0.00(+0.06%)
May 21, 2014 7.373 7.377 7.357 7.365 190,010 +0.00(+0.00%)
May 20, 2014 7.361 7.373 7.344 7.365 135,368 -0.00(-0.06%)
May 19, 2014 7.381 7.381 7.365 7.369 150,969 -0.00(-0.06%)
May 16, 2014 7.365 7.377 7.332 7.373 295,780 +0.02(+0.33%)
May 15, 2014 7.340 7.351 7.335 7.348 222,961 -0.00(-0.06%)
May 14, 2014 7.336 7.352 7.328 7.352 160,455 +0.01(+0.11%)
May 13, 2014 7.361 7.369 7.328 7.344 192,168 -0.00(-0.06%)
May 12, 2014 7.381 7.381 7.332 7.348 197,852 -0.01(-0.11%)
May 09, 2014 7.312 7.369 7.312 7.357 191,199 +0.05(+0.73%)
May 08, 2014 7.303 7.323 7.303 7.303 189,858 +0.00(+0.06%)
May 07, 2014 7.299 7.309 7.295 7.299 182,812 +0.00(+0.00%)
May 06, 2014 7.316 7.328 7.299 7.299 178,400 -0.03(-0.45%)
May 05, 2014 7.316 7.332 7.303 7.332 216,683 +0.01(+0.11%)
May 02, 2014 7.316 7.324 7.299 7.324 116,063 +0.02(+0.22%)
May 01, 2014 7.303 7.324 7.271 7.308 188,116 -0.01(-0.17%)
Apr 30, 2014 7.312 7.320 7.299 7.320 174,813 +0.01(+0.11%)
Apr 29, 2014 7.304 7.316 7.295 7.312 193,339 +0.02(+0.22%)
Apr 28, 2014 7.304 7.304 7.275 7.295 143,689 +0.01(+0.11%)
Apr 25, 2014 7.287 7.288 7.271 7.287 204,629 +0.00(+0.00%)
Apr 24, 2014 7.312 7.312 7.255 7.287 263,188 +0.02(+0.22%)
Apr 23, 2014 7.255 7.287 7.251 7.271 281,583 +0.02(+0.22%)
Apr 22, 2014 7.255 7.263 7.243 7.255 190,483 -0.01(-0.11%)
Apr 21, 2014 7.279 7.279 7.247 7.263 216,970 +0.00(+0.00%)
Apr 17, 2014 7.230 7.263 7.263 7.263 303,296 +0.04(+0.51%)
Apr 16, 2014 7.214 7.230 7.194 7.226 277,809 +0.04(+0.62%)
Apr 15, 2014 7.182 7.194 7.169 7.182 224,173 -0.00(-0.06%)
Apr 14, 2014 7.169 7.190 7.161 7.186 232,767 +0.02(+0.28%)
Apr 11, 2014 7.141 7.178 7.141 7.165 155,537 +0.00(+0.00%)
Apr 10, 2014 7.178 7.194 7.141 7.165 365,560 -0.02(-0.34%)
Apr 09, 2014 7.174 7.190 7.137 7.190 270,800 +0.02(+0.28%)
Apr 08, 2014 7.137 7.169 7.125 7.169 165,550 +0.03(+0.46%)
Apr 07, 2014 7.100 7.149 7.100 7.137 244,956 +0.02(+0.34%)
Apr 04, 2014 7.169 7.186 7.109 7.113 309,094 -0.01(-0.17%)
Apr 03, 2014 7.117 7.145 7.096 7.125 370,169 +0.00(+0.06%)
Apr 02, 2014 7.149 7.157 7.096 7.121 338,667 -0.03(-0.45%)
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.