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 )

11.63 +0.07 (+0.62%)
Streaming Delayed Price Updated: 2:51 PM 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 29, 2016 7.071 7.085 7.057 7.076 150,013 +0.00(+0.07%)
Apr 28, 2016 7.057 7.090 7.057 7.071 227,878 -0.01(-0.13%)
Apr 27, 2016 7.066 7.095 7.047 7.081 205,100 +0.00(+0.07%)
Apr 26, 2016 7.028 7.085 7.028 7.076 358,025 +0.03(+0.47%)
Apr 25, 2016 7.047 7.047 7.005 7.043 361,207 -0.01(-0.20%)
Apr 22, 2016 7.028 7.057 7.024 7.057 129,153 +0.03(+0.41%)
Apr 21, 2016 7.047 7.052 7.009 7.028 164,618 -0.01(-0.20%)
Apr 20, 2016 7.038 7.047 7.019 7.043 115,030 +0.02(+0.34%)
Apr 19, 2016 7.014 7.038 7.005 7.019 192,924 +0.00(+0.07%)
Apr 18, 2016 6.900 7.014 6.900 7.014 485,351 +0.08(+1.10%)
Apr 15, 2016 6.967 6.968 6.910 6.938 300,635 -0.03(-0.41%)
Apr 14, 2016 6.986 6.986 6.938 6.967 184,625 -0.01(-0.14%)
Apr 13, 2016 6.957 6.976 6.957 6.976 163,117 +0.03(+0.48%)
Apr 12, 2016 6.943 6.952 6.929 6.943 76,138 +0.01(+0.21%)
Apr 11, 2016 6.933 6.938 6.910 6.929 193,920 +0.01(+0.21%)
Apr 08, 2016 6.876 6.917 6.876 6.914 161,894 +0.04(+0.62%)
Apr 07, 2016 6.848 6.872 6.838 6.872 130,002 -0.01(-0.14%)
Apr 06, 2016 6.857 6.881 6.829 6.881 256,853 +0.05(+0.69%)
Apr 05, 2016 6.829 6.862 6.815 6.834 129,517 -0.02(-0.28%)
Apr 04, 2016 6.876 6.905 6.843 6.853 110,222 -0.04(-0.55%)
Apr 01, 2016 6.914 6.914 6.838 6.891 229,302 -0.01(-0.14%)
Mar 31, 2016 6.886 6.902 6.862 6.900 187,511 +0.03(+0.48%)
Mar 30, 2016 6.858 6.910 6.855 6.867 235,292 +0.03(+0.48%)
Mar 29, 2016 6.820 6.843 6.801 6.834 101,347 +0.01(+0.14%)
Mar 28, 2016 6.919 6.919 6.820 6.825 304,510 -0.07(-0.96%)
Mar 24, 2016 6.914 6.891 6.891 6.891 252,351 -0.07(-0.95%)
Mar 23, 2016 6.971 6.985 6.943 6.957 136,002 -0.01(-0.14%)
Mar 22, 2016 6.976 6.985 6.933 6.966 266,191 -0.00(-0.07%)
Mar 21, 2016 6.952 6.985 6.952 6.971 169,388 -0.01(-0.20%)
Mar 18, 2016 6.994 7.003 6.947 6.985 132,733 +0.00(+0.00%)
Mar 17, 2016 6.980 6.985 6.947 6.985 135,841 +0.02(+0.27%)
Mar 16, 2016 6.966 7.009 6.910 6.966 222,300 +0.00(+0.00%)
Mar 15, 2016 6.900 6.985 6.810 6.966 633,880 +0.08(+1.10%)
Mar 14, 2016 6.895 6.895 6.858 6.891 109,347 +0.00(+0.07%)
Mar 11, 2016 6.820 6.895 6.806 6.886 180,355 +0.09(+1.32%)
Mar 10, 2016 6.792 6.810 6.773 6.796 180,908 +0.01(+0.14%)
Mar 09, 2016 6.773 6.801 6.754 6.787 218,757 +0.01(+0.21%)
Mar 08, 2016 6.744 6.782 6.735 6.773 126,692 +0.00(+0.00%)
Mar 07, 2016 6.749 6.777 6.749 6.773 217,392 +0.01(+0.21%)
Mar 04, 2016 6.768 6.777 6.758 6.758 198,668 +0.03(+0.42%)
Mar 03, 2016 6.721 6.787 6.702 6.730 398,092 +0.00(+0.07%)
Mar 02, 2016 6.716 6.730 6.669 6.725 175,122 +0.01(+0.21%)
Mar 01, 2016 6.598 6.725 6.579 6.711 366,521 +0.14(+2.16%)
Feb 29, 2016 6.438 6.593 6.438 6.570 358,951 +0.13(+2.04%)
Feb 26, 2016 6.462 6.485 6.415 6.438 186,294 -0.01(-0.22%)
Feb 25, 2016 6.424 6.457 6.406 6.452 117,348 +0.01(+0.22%)
Feb 24, 2016 6.382 6.438 6.357 6.438 126,434 +0.03(+0.51%)
Feb 23, 2016 6.429 6.434 6.368 6.406 225,357 -0.05(-0.80%)
Feb 22, 2016 6.452 6.457 6.387 6.457 322,496 +0.05(+0.81%)
Feb 19, 2016 6.340 6.406 6.331 6.406 143,957 +0.07(+1.04%)
Feb 18, 2016 6.312 6.363 6.312 6.340 243,100 +0.02(+0.37%)
Feb 17, 2016 6.288 6.332 6.288 6.316 249,824 +0.07(+1.13%)
Feb 16, 2016 6.288 6.288 6.218 6.246 309,858 +0.02(+0.30%)
Feb 12, 2016 6.180 6.227 6.227 6.227 338,856 +0.09(+1.53%)
Feb 11, 2016 6.152 6.157 6.096 6.134 264,596 -0.06(-0.91%)
Feb 10, 2016 6.213 6.237 6.185 6.190 184,004 -0.02(-0.30%)
Feb 09, 2016 6.162 6.209 6.148 6.209 230,883 -0.00(-0.08%)
Feb 08, 2016 6.274 6.274 6.204 6.213 258,684 -0.09(-1.49%)
Feb 05, 2016 6.293 6.326 6.284 6.307 244,028 -0.01(-0.15%)
Feb 04, 2016 6.331 6.349 6.300 6.316 255,552 -0.04(-0.59%)
Feb 03, 2016 6.349 6.373 6.316 6.354 237,959 +0.00(+0.07%)
Feb 02, 2016 6.363 6.363 6.309 6.349 145,825 -0.05(-0.81%)
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.