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 (%)
Jan 30, 2015 6.874 6.887 6.865 6.874 172,544 -0.02(-0.25%)
Jan 29, 2015 6.870 6.891 6.848 6.891 223,374 +0.03(+0.50%)
Jan 28, 2015 6.887 6.895 6.852 6.857 220,951 -0.04(-0.54%)
Jan 27, 2015 6.878 6.899 6.861 6.894 203,411 +0.00(+0.04%)
Jan 26, 2015 6.899 6.916 6.891 6.891 337,367 -0.02(-0.25%)
Jan 23, 2015 6.870 6.921 6.861 6.908 552,580 +0.04(+0.56%)
Jan 22, 2015 6.844 6.878 6.827 6.870 354,104 +0.04(+0.62%)
Jan 21, 2015 6.818 6.840 6.797 6.827 352,794 +0.01(+0.19%)
Jan 20, 2015 6.844 6.844 6.801 6.814 203,897 -0.04(-0.56%)
Jan 16, 2015 6.823 6.852 6.818 6.852 292,496 +0.03(+0.50%)
Jan 15, 2015 6.852 6.852 6.789 6.818 367,859 -0.01(-0.19%)
Jan 14, 2015 6.780 6.831 6.759 6.831 367,951 -0.02(-0.25%)
Jan 13, 2015 6.844 6.878 6.831 6.848 309,447 +0.01(+0.12%)
Jan 12, 2015 6.904 6.904 6.814 6.840 448,717 -0.05(-0.74%)
Jan 09, 2015 6.882 6.910 6.870 6.891 230,808 +0.00(+0.00%)
Jan 08, 2015 6.823 6.891 6.823 6.891 425,243 +0.09(+1.25%)
Jan 07, 2015 6.810 6.861 6.801 6.806 573,903 +0.01(+0.20%)
Jan 06, 2015 6.780 6.810 6.772 6.792 195,670 -0.01(-0.14%)
Jan 05, 2015 6.801 6.806 6.767 6.801 188,203 -0.03(-0.37%)
Jan 02, 2015 6.784 6.865 6.784 6.827 232,433 +0.06(+0.86%)
Dec 31, 2014 6.769 6.769 6.769 6.769 954,023 +0.00(+0.00%)
Dec 30, 2014 6.794 6.815 6.760 6.769 823,668 -0.04(-0.56%)
Dec 29, 2014 6.836 6.858 6.807 6.807 668,513 -0.04(-0.62%)
Dec 26, 2014 6.845 6.875 6.841 6.849 272,776 +0.00(+0.06%)
Dec 24, 2014 6.824 6.845 6.845 6.845 275,853 +0.02(+0.31%)
Dec 23, 2014 6.807 6.832 6.794 6.824 775,179 +0.02(+0.25%)
Dec 22, 2014 6.836 6.841 6.782 6.807 621,044 -0.02(-0.25%)
Dec 19, 2014 6.782 6.836 6.782 6.824 446,504 +0.05(+0.75%)
Dec 18, 2014 6.743 6.820 6.726 6.773 720,264 +0.07(+1.01%)
Dec 17, 2014 6.536 6.710 6.536 6.705 733,896 +0.16(+2.46%)
Dec 16, 2014 6.574 6.579 6.502 6.545 785,348 -0.05(-0.77%)
Dec 15, 2014 6.625 6.659 6.562 6.595 679,883 -0.03(-0.45%)
Dec 12, 2014 6.680 6.680 6.621 6.625 358,874 -0.08(-1.14%)
Dec 11, 2014 6.718 6.765 6.680 6.701 803,077 +0.00(+0.00%)
Dec 10, 2014 6.769 6.786 6.699 6.701 629,487 -0.11(-1.55%)
Dec 09, 2014 6.832 6.832 6.769 6.807 783,998 -0.04(-0.56%)
Dec 08, 2014 6.942 6.944 6.836 6.845 583,081 -0.10(-1.40%)
Dec 05, 2014 6.934 6.951 6.914 6.942 447,133 +0.02(+0.24%)
Dec 04, 2014 6.942 6.959 6.917 6.925 362,569 -0.02(-0.30%)
Dec 03, 2014 7.023 7.027 6.934 6.946 491,326 -0.08(-1.14%)
Dec 02, 2014 7.023 7.035 7.023 7.027 250,154 -0.01(-0.12%)
Dec 01, 2014 7.048 7.056 7.018 7.035 246,734 -0.02(-0.32%)
Nov 28, 2014 7.054 7.062 7.024 7.058 129,532 +0.00(+0.06%)
Nov 26, 2014 7.033 7.054 7.054 7.054 249,068 +0.03(+0.36%)
Nov 25, 2014 7.003 7.041 6.991 7.029 373,911 +0.02(+0.30%)
Nov 24, 2014 7.003 7.024 6.999 7.008 315,821 +0.00(+0.06%)
Nov 21, 2014 7.008 7.024 6.978 7.003 506,062 +0.01(+0.12%)
Nov 20, 2014 6.982 7.003 6.967 6.995 350,274 +0.00(+0.00%)
Nov 19, 2014 7.003 7.012 6.991 6.995 337,540 -0.03(-0.48%)
Nov 18, 2014 7.024 7.041 7.003 7.029 629,968 +0.00(+0.06%)
Nov 17, 2014 7.083 7.083 7.012 7.024 446,961 -0.06(-0.89%)
Nov 14, 2014 7.138 7.142 7.075 7.087 246,558 -0.05(-0.65%)
Nov 13, 2014 7.142 7.167 7.134 7.134 200,189 -0.01(-0.18%)
Nov 12, 2014 7.125 7.155 7.121 7.146 209,324 +0.01(+0.12%)
Nov 11, 2014 7.125 7.146 7.108 7.138 264,837 -0.01(-0.12%)
Nov 10, 2014 7.155 7.167 7.129 7.146 171,661 -0.01(-0.12%)
Nov 07, 2014 7.171 7.180 7.138 7.155 135,605 -0.03(-0.35%)
Nov 06, 2014 7.146 7.188 7.121 7.180 192,281 +0.03(+0.41%)
Nov 05, 2014 7.163 7.176 7.134 7.150 137,993 +0.00(+0.00%)
Nov 04, 2014 7.171 7.178 7.150 7.150 139,494 -0.04(-0.50%)
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.