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 )

12.10 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2014 7.193 7.218 7.147 7.181 472,590 +0.00(+0.06%)
Oct 30, 2014 7.172 7.197 7.156 7.176 194,085 +0.02(+0.29%)
Oct 29, 2014 7.185 7.197 7.151 7.156 206,438 -0.03(-0.41%)
Oct 28, 2014 7.202 7.214 7.181 7.185 265,534 +0.01(+0.12%)
Oct 27, 2014 7.181 7.193 7.156 7.176 181,502 -0.02(-0.23%)
Oct 24, 2014 7.168 7.218 7.156 7.193 241,475 +0.02(+0.23%)
Oct 23, 2014 7.202 7.214 7.176 7.176 405,428 -0.00(-0.06%)
Oct 22, 2014 7.168 7.218 7.168 7.181 310,399 +0.01(+0.15%)
Oct 21, 2014 7.060 7.176 7.055 7.170 478,948 +0.11(+1.63%)
Oct 20, 2014 7.051 7.114 7.048 7.055 337,141 -0.00(-0.06%)
Oct 17, 2014 7.009 7.097 6.989 7.060 192,043 +0.08(+1.21%)
Oct 16, 2014 6.922 7.018 6.882 6.975 589,895 +0.03(+0.41%)
Oct 15, 2014 6.901 7.026 6.734 6.947 996,630 -0.03(-0.36%)
Oct 14, 2014 6.951 7.005 6.931 6.972 426,440 +0.03(+0.48%)
Oct 13, 2014 7.060 7.060 6.930 6.938 274,133 -0.14(-1.95%)
Oct 10, 2014 7.093 7.118 7.068 7.076 216,116 -0.05(-0.70%)
Oct 09, 2014 7.126 7.168 7.101 7.126 398,677 -0.01(-0.19%)
Oct 08, 2014 7.089 7.168 7.089 7.140 520,392 +0.04(+0.55%)
Oct 07, 2014 7.143 7.176 7.101 7.101 224,033 -0.08(-1.05%)
Oct 06, 2014 7.080 7.193 7.076 7.176 696,429 +0.10(+1.48%)
Oct 03, 2014 7.093 7.110 7.072 7.072 320,149 -0.01(-0.18%)
Oct 02, 2014 7.076 7.110 7.072 7.085 397,071 -0.02(-0.24%)
Oct 01, 2014 7.068 7.118 7.068 7.101 311,474 +0.01(+0.10%)
Sep 30, 2014 7.028 7.094 7.016 7.094 604,070 +0.05(+0.77%)
Sep 29, 2014 7.003 7.040 6.999 7.040 222,501 -0.00(-0.06%)
Sep 26, 2014 7.024 7.045 6.995 7.045 233,961 -0.00(-0.06%)
Sep 25, 2014 7.082 7.090 7.028 7.049 417,086 -0.04(-0.53%)
Sep 24, 2014 7.082 7.115 7.082 7.086 247,024 -0.01(-0.12%)
Sep 23, 2014 7.103 7.132 7.090 7.094 323,723 -0.02(-0.29%)
Sep 22, 2014 7.144 7.157 7.099 7.115 272,740 -0.04(-0.52%)
Sep 19, 2014 7.161 7.169 7.148 7.153 116,937 +0.01(+0.12%)
Sep 18, 2014 7.157 7.161 7.140 7.144 198,229 -0.01(-0.12%)
Sep 17, 2014 7.132 7.157 7.119 7.153 177,372 +0.03(+0.47%)
Sep 16, 2014 7.132 7.136 7.103 7.119 265,744 +0.00(+0.00%)
Sep 15, 2014 7.177 7.177 7.103 7.119 256,096 -0.05(-0.64%)
Sep 12, 2014 7.148 7.169 7.140 7.165 203,707 -0.00(-0.06%)
Sep 11, 2014 7.177 7.202 7.153 7.169 241,590 -0.02(-0.23%)
Sep 10, 2014 7.148 7.198 7.140 7.186 133,975 +0.02(+0.35%)
Sep 09, 2014 7.202 7.227 7.157 7.161 282,710 -0.06(-0.81%)
Sep 08, 2014 7.244 7.260 7.219 7.219 183,262 -0.05(-0.63%)
Sep 05, 2014 7.260 7.269 7.248 7.265 128,957 +0.01(+0.11%)
Sep 04, 2014 7.277 7.290 7.256 7.256 149,708 -0.02(-0.23%)
Sep 03, 2014 7.277 7.290 7.265 7.273 172,971 +0.00(+0.06%)
Sep 02, 2014 7.281 7.287 7.277 7.269 96,203 -0.02(-0.25%)
Aug 29, 2014 7.274 7.287 7.287 7.287 130,871 +0.01(+0.11%)
Aug 28, 2014 7.254 7.279 7.233 7.279 173,977 +0.02(+0.23%)
Aug 27, 2014 7.254 7.279 7.254 7.262 150,972 -0.01(-0.11%)
Aug 26, 2014 7.225 7.279 7.225 7.270 190,968 +0.03(+0.46%)
Aug 25, 2014 7.254 7.266 7.222 7.237 162,281 -0.00(-0.06%)
Aug 22, 2014 7.262 7.262 7.241 7.241 135,864 -0.01(-0.17%)
Aug 21, 2014 7.270 7.299 7.250 7.254 148,248 -0.01(-0.17%)
Aug 20, 2014 7.270 7.295 7.266 7.266 140,159 -0.03(-0.40%)
Aug 19, 2014 7.270 7.295 7.254 7.295 205,701 +0.05(+0.68%)
Aug 18, 2014 7.279 7.291 7.254 7.246 275,211 -0.02(-0.34%)
Aug 15, 2014 7.279 7.279 7.250 7.270 203,823 +0.01(+0.17%)
Aug 14, 2014 7.246 7.270 7.246 7.258 144,766 +0.01(+0.11%)
Aug 13, 2014 7.241 7.246 7.225 7.250 215,592 +0.04(+0.57%)
Aug 12, 2014 7.175 7.221 7.175 7.208 357,501 +0.00(+0.00%)
Aug 11, 2014 7.130 7.208 7.130 7.208 186,223 +0.08(+1.10%)
Aug 08, 2014 7.101 7.134 7.089 7.130 164,319 +0.03(+0.41%)
Aug 07, 2014 7.076 7.118 7.068 7.101 243,131 +0.01(+0.12%)
Aug 06, 2014 7.039 7.093 7.002 7.093 246,475 +0.01(+0.17%)
Aug 05, 2014 7.089 7.097 7.014 7.081 307,139 -0.05(-0.69%)
Aug 04, 2014 7.105 7.142 7.105 7.130 283,204 -0.00(-0.06%)
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.