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 29, 2016 7.278 7.331 7.273 7.330 472,458 +0.04(+0.53%)
Jul 28, 2016 7.302 7.302 7.273 7.292 177,429 +0.00(+0.00%)
Jul 27, 2016 7.321 7.321 7.249 7.292 340,515 -0.02(-0.33%)
Jul 26, 2016 7.321 7.326 7.297 7.316 208,304 +0.01(+0.13%)
Jul 25, 2016 7.302 7.307 7.283 7.307 152,358 -0.00(-0.07%)
Jul 22, 2016 7.316 7.350 7.297 7.311 350,191 +0.00(+0.00%)
Jul 21, 2016 7.311 7.326 7.292 7.311 224,730 +0.00(+0.00%)
Jul 20, 2016 7.240 7.321 7.240 7.311 134,825 +0.06(+0.86%)
Jul 19, 2016 7.268 7.276 7.240 7.249 112,273 -0.04(-0.53%)
Jul 18, 2016 7.273 7.292 7.253 7.287 204,914 +0.04(+0.53%)
Jul 15, 2016 7.230 7.254 7.220 7.249 222,057 +0.04(+0.60%)
Jul 14, 2016 7.240 7.240 7.201 7.206 177,851 -0.01(-0.20%)
Jul 13, 2016 7.244 7.244 7.201 7.220 480,374 +0.00(+0.00%)
Jul 12, 2016 7.192 7.240 7.192 7.220 151,489 +0.04(+0.53%)
Jul 11, 2016 7.177 7.196 7.177 7.182 106,045 +0.01(+0.13%)
Jul 08, 2016 7.125 7.180 7.115 7.172 110,972 +0.06(+0.81%)
Jul 07, 2016 7.062 7.125 7.062 7.115 379,297 +0.05(+0.75%)
Jul 06, 2016 7.024 7.072 7.024 7.062 176,429 +0.03(+0.41%)
Jul 05, 2016 7.038 7.048 7.014 7.034 91,910 -0.02(-0.27%)
Jul 01, 2016 7.062 7.053 7.053 7.053 122,388 -0.01(-0.14%)
Jun 30, 2016 6.991 7.072 6.977 7.062 506,615 +0.07(+1.02%)
Jun 29, 2016 6.948 6.996 6.948 6.991 420,260 +0.07(+1.03%)
Jun 28, 2016 6.886 6.921 6.886 6.919 326,545 +0.07(+1.04%)
Jun 27, 2016 6.934 6.953 6.848 6.848 255,310 -0.13(-1.91%)
Jun 24, 2016 6.891 7.070 6.891 6.981 340,407 -0.12(-1.68%)
Jun 23, 2016 7.086 7.105 7.084 7.100 128,331 +0.04(+0.54%)
Jun 22, 2016 7.062 7.072 7.053 7.062 212,080 +0.00(+0.00%)
Jun 21, 2016 7.048 7.067 7.047 7.062 314,522 +0.02(+0.27%)
Jun 20, 2016 7.048 7.072 7.024 7.043 265,742 +0.01(+0.14%)
Jun 17, 2016 7.005 7.034 7.000 7.034 205,673 +0.02(+0.27%)
Jun 16, 2016 7.043 7.043 6.996 7.015 290,667 -0.03(-0.47%)
Jun 15, 2016 7.077 7.077 7.048 7.048 114,631 -0.01(-0.13%)
Jun 14, 2016 7.062 7.074 7.048 7.058 116,989 -0.02(-0.34%)
Jun 13, 2016 7.091 7.115 7.072 7.081 233,717 -0.01(-0.20%)
Jun 10, 2016 7.100 7.115 7.077 7.096 358,720 -0.01(-0.20%)
Jun 09, 2016 7.081 7.115 7.077 7.110 326,537 +0.02(+0.34%)
Jun 08, 2016 7.077 7.096 7.067 7.086 157,057 +0.02(+0.34%)
Jun 07, 2016 7.067 7.077 7.048 7.062 262,668 +0.02(+0.27%)
Jun 06, 2016 7.039 7.062 7.024 7.043 151,900 +0.00(+0.07%)
Jun 03, 2016 6.981 7.039 6.981 7.039 133,847 +0.03(+0.48%)
Jun 02, 2016 7.000 7.015 6.991 7.005 123,455 -0.01(-0.20%)
Jun 01, 2016 7.000 7.039 7.000 7.019 104,508 -0.00(-0.07%)
May 31, 2016 7.005 7.029 7.005 7.024 180,208 +0.00(+0.07%)
May 27, 2016 6.972 7.020 7.020 7.020 196,769 +0.06(+0.82%)
May 26, 2016 6.953 6.972 6.944 6.963 144,331 +0.01(+0.20%)
May 25, 2016 6.963 6.963 6.939 6.948 178,031 +0.02(+0.27%)
May 24, 2016 6.963 6.974 6.911 6.930 239,589 -0.02(-0.34%)
May 23, 2016 6.934 7.020 6.934 6.953 600,954 +0.03(+0.41%)
May 20, 2016 6.920 6.934 6.906 6.925 110,380 +0.03(+0.41%)
May 19, 2016 6.958 6.958 6.887 6.896 225,686 -0.08(-1.15%)
May 18, 2016 6.958 6.986 6.944 6.977 188,849 +0.01(+0.14%)
May 17, 2016 6.963 6.967 6.931 6.967 248,180 +0.02(+0.27%)
May 16, 2016 6.915 6.953 6.897 6.948 139,408 +0.06(+0.89%)
May 13, 2016 6.873 6.925 6.873 6.887 166,654 -0.00(-0.07%)
May 12, 2016 6.915 6.934 6.882 6.892 218,899 +0.00(+0.00%)
May 11, 2016 6.915 6.930 6.882 6.892 198,430 -0.02(-0.27%)
May 10, 2016 6.882 6.915 6.882 6.911 131,184 +0.02(+0.34%)
May 09, 2016 6.892 6.901 6.873 6.887 122,406 -0.00(-0.07%)
May 06, 2016 6.911 6.916 6.877 6.892 145,965 -0.02(-0.27%)
May 05, 2016 6.930 6.948 6.911 6.911 172,145 -0.02(-0.27%)
May 04, 2016 6.953 6.977 6.911 6.930 355,983 -0.04(-0.54%)
May 03, 2016 6.948 7.005 6.948 6.967 110,199 -0.03(-0.41%)
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.