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 )

12.08 -0.01 (-0.08%)
Streaming Delayed Price Updated: 12:43 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 7.267 7.267 7.144 7.144 384,591 -0.12(-1.69%)
Jul 30, 2014 7.324 7.328 7.263 7.267 250,847 -0.06(-0.84%)
Jul 29, 2014 7.349 7.349 7.324 7.328 122,786 -0.00(-0.03%)
Jul 28, 2014 7.328 7.344 7.320 7.330 179,141 -0.01(-0.14%)
Jul 25, 2014 7.328 7.357 7.328 7.341 152,186 -0.02(-0.22%)
Jul 24, 2014 7.332 7.357 7.332 7.357 218,632 +0.03(+0.39%)
Jul 23, 2014 7.337 7.353 7.324 7.328 216,523 +0.00(+0.07%)
Jul 22, 2014 7.320 7.341 7.308 7.323 217,362 +0.00(+0.04%)
Jul 21, 2014 7.312 7.328 7.304 7.320 140,087 -0.01(-0.11%)
Jul 18, 2014 7.324 7.334 7.318 7.328 158,368 +0.00(+0.06%)
Jul 17, 2014 7.332 7.349 7.296 7.324 274,522 -0.03(-0.39%)
Jul 16, 2014 7.341 7.378 7.341 7.353 283,449 +0.01(+0.17%)
Jul 15, 2014 7.382 7.386 7.337 7.341 241,171 -0.02(-0.33%)
Jul 14, 2014 7.386 7.390 7.361 7.365 155,135 +0.00(+0.00%)
Jul 11, 2014 7.361 7.382 7.349 7.365 109,348 +0.00(+0.00%)
Jul 10, 2014 7.341 7.373 7.339 7.365 135,407 +0.01(+0.11%)
Jul 09, 2014 7.365 7.390 7.345 7.357 278,740 -0.01(-0.17%)
Jul 08, 2014 7.341 7.386 7.341 7.369 196,045 +0.02(+0.30%)
Jul 07, 2014 7.357 7.382 7.337 7.347 117,780 +0.01(+0.09%)
Jul 03, 2014 7.365 7.341 7.341 7.341 123,873 -0.02(-0.28%)
Jul 02, 2014 7.373 7.402 7.357 7.361 159,802 -0.01(-0.11%)
Jul 01, 2014 7.456 7.456 7.369 7.369 178,532 -0.03(-0.39%)
Jun 30, 2014 7.390 7.414 7.386 7.398 280,771 +0.01(+0.17%)
Jun 27, 2014 7.390 7.408 7.386 7.386 99,131 -0.00(-0.06%)
Jun 26, 2014 7.394 7.394 7.384 7.390 157,243 +0.00(+0.06%)
Jun 25, 2014 7.398 7.418 7.386 7.386 167,466 -0.01(-0.17%)
Jun 24, 2014 7.406 7.427 7.398 7.398 218,859 +0.01(+0.11%)
Jun 23, 2014 7.386 7.390 7.382 7.390 108,375 +0.01(+0.17%)
Jun 20, 2014 7.402 7.410 7.378 7.378 140,367 -0.02(-0.33%)
Jun 19, 2014 7.386 7.406 7.365 7.402 182,812 +0.02(+0.28%)
Jun 18, 2014 7.357 7.398 7.349 7.382 205,515 +0.01(+0.11%)
Jun 17, 2014 7.374 7.386 7.349 7.374 225,547 +0.02(+0.22%)
Jun 16, 2014 7.361 7.365 7.325 7.357 158,109 +0.01(+0.11%)
Jun 13, 2014 7.341 7.349 7.325 7.349 178,178 +0.02(+0.33%)
Jun 12, 2014 7.304 7.337 7.288 7.325 200,849 +0.03(+0.39%)
Jun 11, 2014 7.312 7.325 7.284 7.296 239,042 +0.00(+0.06%)
Jun 10, 2014 7.280 7.308 7.280 7.292 157,616 -0.00(-0.06%)
Jun 06, 2014 7.304 7.312 7.296 7.296 179,056 +0.01(+0.11%)
Jun 05, 2014 7.288 7.325 7.284 7.288 224,838 -0.00(-0.06%)
Jun 04, 2014 7.337 7.337 7.288 7.292 232,502 -0.03(-0.41%)
Jun 03, 2014 7.333 7.345 7.317 7.322 225,640 -0.01(-0.14%)
Jun 02, 2014 7.378 7.378 7.333 7.333 171,159 -0.02(-0.22%)
May 30, 2014 7.325 7.353 7.317 7.349 274,013 +0.03(+0.44%)
May 29, 2014 7.317 7.337 7.309 7.317 252,275 +0.00(+0.05%)
May 28, 2014 7.292 7.333 7.272 7.313 275,839 +0.02(+0.28%)
May 27, 2014 7.313 7.329 7.288 7.292 142,134 -0.01(-0.11%)
May 23, 2014 7.292 7.301 7.301 7.301 125,636 -0.00(-0.06%)
May 22, 2014 7.301 7.317 7.297 7.305 129,684 +0.00(+0.06%)
May 21, 2014 7.309 7.313 7.292 7.301 191,680 +0.00(+0.00%)
May 20, 2014 7.297 7.309 7.280 7.301 136,558 -0.00(-0.06%)
May 19, 2014 7.317 7.317 7.301 7.305 152,296 -0.00(-0.06%)
May 16, 2014 7.301 7.313 7.268 7.309 298,380 +0.02(+0.33%)
May 15, 2014 7.276 7.287 7.271 7.284 224,921 -0.00(-0.06%)
May 14, 2014 7.272 7.288 7.264 7.288 161,866 +0.01(+0.11%)
May 13, 2014 7.297 7.305 7.264 7.280 193,857 -0.00(-0.06%)
May 12, 2014 7.317 7.317 7.268 7.284 199,591 -0.01(-0.11%)
May 09, 2014 7.248 7.305 7.248 7.292 192,880 +0.05(+0.73%)
May 08, 2014 7.240 7.260 7.240 7.240 191,527 +0.00(+0.06%)
May 07, 2014 7.236 7.245 7.232 7.236 184,419 +0.00(+0.00%)
May 06, 2014 7.252 7.264 7.236 7.236 179,968 -0.03(-0.45%)
May 05, 2014 7.252 7.268 7.240 7.268 218,587 +0.01(+0.11%)
May 02, 2014 7.252 7.260 7.236 7.260 117,083 +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.