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 (%)
Jul 31, 2014 7.268 7.268 7.145 7.145 384,555 -0.12(-1.69%)
Jul 30, 2014 7.325 7.329 7.263 7.268 250,823 -0.06(-0.84%)
Jul 29, 2014 7.350 7.350 7.325 7.329 122,774 -0.00(-0.03%)
Jul 28, 2014 7.329 7.345 7.321 7.331 179,124 -0.01(-0.14%)
Jul 25, 2014 7.329 7.358 7.329 7.341 152,172 -0.02(-0.22%)
Jul 24, 2014 7.333 7.358 7.333 7.358 218,612 +0.03(+0.39%)
Jul 23, 2014 7.337 7.354 7.325 7.329 216,503 +0.00(+0.07%)
Jul 22, 2014 7.321 7.341 7.309 7.324 217,341 +0.00(+0.04%)
Jul 21, 2014 7.313 7.329 7.304 7.321 140,074 -0.01(-0.11%)
Jul 18, 2014 7.325 7.335 7.319 7.329 158,353 +0.00(+0.06%)
Jul 17, 2014 7.333 7.350 7.296 7.325 274,496 -0.03(-0.39%)
Jul 16, 2014 7.341 7.378 7.341 7.354 283,422 +0.01(+0.17%)
Jul 15, 2014 7.382 7.386 7.337 7.341 241,148 -0.02(-0.33%)
Jul 14, 2014 7.386 7.391 7.362 7.366 155,120 +0.00(+0.00%)
Jul 11, 2014 7.362 7.382 7.350 7.366 109,337 +0.00(+0.00%)
Jul 10, 2014 7.341 7.374 7.340 7.366 135,395 +0.01(+0.11%)
Jul 09, 2014 7.366 7.391 7.345 7.358 278,714 -0.01(-0.17%)
Jul 08, 2014 7.341 7.386 7.341 7.370 196,026 +0.02(+0.30%)
Jul 07, 2014 7.358 7.382 7.337 7.348 117,769 +0.01(+0.09%)
Jul 03, 2014 7.366 7.341 7.341 7.341 123,862 -0.02(-0.28%)
Jul 02, 2014 7.374 7.403 7.358 7.362 159,787 -0.01(-0.11%)
Jul 01, 2014 7.456 7.456 7.370 7.370 178,515 -0.03(-0.39%)
Jun 30, 2014 7.391 7.415 7.387 7.399 280,745 +0.01(+0.17%)
Jun 27, 2014 7.391 7.408 7.387 7.387 99,122 -0.00(-0.06%)
Jun 26, 2014 7.395 7.395 7.385 7.391 157,229 +0.00(+0.06%)
Jun 25, 2014 7.399 7.419 7.387 7.387 167,451 -0.01(-0.17%)
Jun 24, 2014 7.407 7.427 7.399 7.399 218,838 +0.01(+0.11%)
Jun 23, 2014 7.387 7.391 7.382 7.391 108,365 +0.01(+0.17%)
Jun 20, 2014 7.403 7.411 7.378 7.378 140,354 -0.02(-0.33%)
Jun 19, 2014 7.387 7.407 7.366 7.403 182,795 +0.02(+0.28%)
Jun 18, 2014 7.358 7.399 7.350 7.382 205,496 +0.01(+0.11%)
Jun 17, 2014 7.374 7.387 7.350 7.374 225,525 +0.02(+0.22%)
Jun 16, 2014 7.362 7.366 7.325 7.358 158,095 +0.01(+0.11%)
Jun 13, 2014 7.342 7.350 7.325 7.350 178,161 +0.02(+0.33%)
Jun 12, 2014 7.305 7.338 7.289 7.325 200,830 +0.03(+0.39%)
Jun 11, 2014 7.313 7.325 7.285 7.297 239,020 +0.00(+0.06%)
Jun 10, 2014 7.281 7.309 7.281 7.293 157,602 -0.00(-0.06%)
Jun 06, 2014 7.305 7.313 7.297 7.297 179,039 +0.01(+0.11%)
Jun 05, 2014 7.289 7.325 7.285 7.289 224,817 -0.00(-0.06%)
Jun 04, 2014 7.338 7.338 7.289 7.293 232,480 -0.03(-0.41%)
Jun 03, 2014 7.334 7.346 7.317 7.323 225,619 -0.01(-0.14%)
Jun 02, 2014 7.378 7.378 7.334 7.334 171,143 -0.02(-0.22%)
May 30, 2014 7.326 7.354 7.317 7.350 273,987 +0.03(+0.44%)
May 29, 2014 7.317 7.338 7.310 7.317 252,251 +0.00(+0.05%)
May 28, 2014 7.293 7.334 7.273 7.313 275,814 +0.02(+0.28%)
May 27, 2014 7.313 7.330 7.289 7.293 142,121 -0.01(-0.11%)
May 23, 2014 7.293 7.301 7.301 7.301 125,624 -0.00(-0.06%)
May 22, 2014 7.301 7.317 7.297 7.305 129,672 +0.00(+0.06%)
May 21, 2014 7.309 7.313 7.293 7.301 191,662 +0.00(+0.00%)
May 20, 2014 7.297 7.309 7.281 7.301 136,545 -0.00(-0.06%)
May 19, 2014 7.317 7.317 7.301 7.305 152,282 -0.00(-0.06%)
May 16, 2014 7.301 7.313 7.269 7.309 298,352 +0.02(+0.33%)
May 15, 2014 7.277 7.288 7.272 7.285 224,900 -0.00(-0.06%)
May 14, 2014 7.273 7.289 7.265 7.289 161,850 +0.01(+0.11%)
May 13, 2014 7.297 7.305 7.265 7.281 193,839 -0.00(-0.06%)
May 12, 2014 7.317 7.317 7.269 7.285 199,572 -0.01(-0.11%)
May 09, 2014 7.249 7.305 7.249 7.293 192,862 +0.05(+0.73%)
May 08, 2014 7.240 7.260 7.240 7.240 191,509 +0.00(+0.06%)
May 07, 2014 7.236 7.246 7.232 7.236 184,401 +0.00(+0.00%)
May 06, 2014 7.253 7.265 7.236 7.236 179,951 -0.03(-0.45%)
May 05, 2014 7.253 7.269 7.240 7.269 218,567 +0.01(+0.11%)
May 02, 2014 7.253 7.261 7.236 7.261 117,072 +0.02(+0.22%)
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.