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 )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2014 6.828 6.828 6.828 6.828 945,710 +0.00(+0.00%)
Dec 30, 2014 6.854 6.875 6.820 6.828 816,490 -0.04(-0.56%)
Dec 29, 2014 6.897 6.918 6.867 6.867 662,688 -0.04(-0.62%)
Dec 26, 2014 6.905 6.935 6.901 6.909 270,399 +0.00(+0.06%)
Dec 24, 2014 6.884 6.905 6.905 6.905 273,450 +0.02(+0.31%)
Dec 23, 2014 6.867 6.892 6.854 6.884 768,425 +0.02(+0.25%)
Dec 22, 2014 6.897 6.901 6.841 6.867 615,632 -0.02(-0.25%)
Dec 19, 2014 6.841 6.897 6.841 6.884 442,614 +0.05(+0.75%)
Dec 18, 2014 6.803 6.880 6.786 6.833 713,988 +0.07(+1.01%)
Dec 17, 2014 6.594 6.769 6.594 6.764 727,501 +0.16(+2.46%)
Dec 16, 2014 6.632 6.636 6.559 6.602 778,505 -0.05(-0.77%)
Dec 15, 2014 6.683 6.717 6.619 6.653 673,959 -0.03(-0.45%)
Dec 12, 2014 6.739 6.739 6.679 6.683 355,747 -0.08(-1.14%)
Dec 11, 2014 6.777 6.824 6.739 6.760 796,079 +0.00(+0.00%)
Dec 10, 2014 6.828 6.845 6.758 6.760 624,002 -0.11(-1.55%)
Dec 09, 2014 6.892 6.892 6.828 6.867 777,167 -0.04(-0.56%)
Dec 08, 2014 7.003 7.005 6.897 6.905 578,001 -0.10(-1.40%)
Dec 05, 2014 6.995 7.012 6.975 7.003 443,237 +0.02(+0.24%)
Dec 04, 2014 7.003 7.020 6.978 6.986 359,409 -0.02(-0.30%)
Dec 03, 2014 7.084 7.089 6.995 7.008 487,045 -0.08(-1.14%)
Dec 02, 2014 7.084 7.097 7.084 7.089 247,974 -0.01(-0.12%)
Dec 01, 2014 7.110 7.119 7.080 7.097 244,584 -0.02(-0.32%)
Nov 28, 2014 7.116 7.124 7.086 7.120 128,403 +0.00(+0.06%)
Nov 26, 2014 7.095 7.116 7.116 7.116 246,897 +0.03(+0.36%)
Nov 25, 2014 7.065 7.103 7.052 7.090 370,653 +0.02(+0.30%)
Nov 24, 2014 7.065 7.086 7.060 7.069 313,069 +0.00(+0.06%)
Nov 21, 2014 7.069 7.086 7.039 7.065 501,652 +0.01(+0.12%)
Nov 20, 2014 7.044 7.065 7.028 7.056 347,222 +0.00(+0.00%)
Nov 19, 2014 7.065 7.073 7.052 7.056 334,599 -0.03(-0.48%)
Nov 18, 2014 7.086 7.103 7.065 7.090 624,479 +0.00(+0.06%)
Nov 17, 2014 7.145 7.145 7.073 7.086 443,067 -0.06(-0.89%)
Nov 14, 2014 7.201 7.205 7.137 7.150 244,409 -0.05(-0.65%)
Nov 13, 2014 7.205 7.230 7.196 7.196 198,444 -0.01(-0.18%)
Nov 12, 2014 7.188 7.218 7.184 7.209 207,500 +0.01(+0.12%)
Nov 11, 2014 7.188 7.209 7.171 7.201 262,529 -0.01(-0.12%)
Nov 10, 2014 7.218 7.230 7.192 7.209 170,166 -0.01(-0.12%)
Nov 07, 2014 7.234 7.243 7.201 7.218 134,423 -0.03(-0.35%)
Nov 06, 2014 7.209 7.251 7.184 7.243 190,606 +0.03(+0.41%)
Nov 05, 2014 7.226 7.239 7.196 7.213 136,791 +0.00(+0.00%)
Nov 04, 2014 7.234 7.241 7.213 7.213 138,279 -0.04(-0.50%)
Nov 03, 2014 7.256 7.256 7.234 7.250 129,539 +0.01(+0.07%)
Oct 31, 2014 7.257 7.282 7.211 7.244 468,428 +0.00(+0.06%)
Oct 30, 2014 7.236 7.261 7.219 7.240 192,376 +0.02(+0.29%)
Oct 29, 2014 7.249 7.261 7.215 7.219 204,620 -0.03(-0.41%)
Oct 28, 2014 7.266 7.278 7.244 7.249 263,196 +0.01(+0.12%)
Oct 27, 2014 7.244 7.257 7.219 7.240 179,904 -0.02(-0.23%)
Oct 24, 2014 7.232 7.282 7.219 7.257 239,349 +0.02(+0.23%)
Oct 23, 2014 7.266 7.278 7.240 7.240 401,858 -0.00(-0.06%)
Oct 22, 2014 7.232 7.282 7.232 7.244 307,665 +0.01(+0.15%)
Oct 21, 2014 7.122 7.240 7.118 7.234 474,730 +0.12(+1.63%)
Oct 20, 2014 7.114 7.177 7.110 7.118 334,172 -0.00(-0.06%)
Oct 17, 2014 7.072 7.160 7.051 7.122 190,352 +0.09(+1.21%)
Oct 16, 2014 6.983 7.080 6.943 7.037 584,700 +0.03(+0.41%)
Oct 15, 2014 6.962 7.089 6.794 7.008 987,853 -0.03(-0.36%)
Oct 14, 2014 7.013 7.067 6.993 7.034 422,684 +0.03(+0.48%)
Oct 13, 2014 7.122 7.122 6.992 7.000 271,719 -0.14(-1.95%)
Oct 10, 2014 7.156 7.181 7.131 7.139 214,213 -0.05(-0.70%)
Oct 09, 2014 7.190 7.232 7.164 7.190 395,166 -0.01(-0.19%)
Oct 08, 2014 7.152 7.232 7.152 7.204 515,809 +0.04(+0.55%)
Oct 07, 2014 7.207 7.240 7.164 7.164 222,060 -0.08(-1.05%)
Oct 06, 2014 7.143 7.257 7.139 7.240 690,296 +0.11(+1.48%)
Oct 03, 2014 7.156 7.173 7.135 7.135 317,330 -0.01(-0.18%)
Oct 02, 2014 7.139 7.173 7.135 7.148 393,574 -0.02(-0.24%)
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.