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 )

12.09 -0.05 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 29, 2015 7.116 7.160 7.116 7.160 97,263 +0.03(+0.37%)
May 28, 2015 7.143 7.147 7.125 7.134 124,839 -0.00(-0.06%)
May 27, 2015 7.156 7.160 7.129 7.138 174,088 +0.01(+0.12%)
May 26, 2015 7.178 7.178 7.125 7.129 112,586 -0.05(-0.67%)
May 22, 2015 7.164 7.178 7.178 7.178 145,497 +0.02(+0.24%)
May 21, 2015 7.160 7.178 7.156 7.160 239,253 +0.01(+0.13%)
May 20, 2015 7.138 7.169 7.138 7.151 179,739 +0.01(+0.18%)
May 19, 2015 7.160 7.169 7.129 7.138 202,922 -0.03(-0.49%)
May 18, 2015 7.178 7.178 7.139 7.173 151,099 +0.00(+0.03%)
May 15, 2015 7.178 7.191 7.129 7.171 166,221 +0.02(+0.27%)
May 14, 2015 7.156 7.169 7.144 7.151 162,368 +0.01(+0.18%)
May 13, 2015 7.134 7.138 7.116 7.138 179,183 -0.00(-0.06%)
May 12, 2015 7.151 7.160 7.129 7.143 108,075 -0.01(-0.12%)
May 11, 2015 7.169 7.169 7.143 7.151 190,198 -0.03(-0.49%)
May 08, 2015 7.186 7.195 7.164 7.186 110,870 +0.03(+0.37%)
May 07, 2015 7.138 7.186 7.129 7.160 248,733 +0.01(+0.18%)
May 06, 2015 7.191 7.191 7.138 7.147 163,903 -0.04(-0.55%)
May 05, 2015 7.195 7.204 7.160 7.186 231,301 -0.02(-0.30%)
May 04, 2015 7.182 7.213 7.182 7.208 144,570 +0.02(+0.30%)
May 01, 2015 7.191 7.215 7.178 7.186 184,730 +0.01(+0.10%)
Apr 30, 2015 7.179 7.188 7.170 7.179 231,445 -0.01(-0.18%)
Apr 29, 2015 7.196 7.196 7.166 7.192 230,441 -0.00(-0.06%)
Apr 28, 2015 7.231 7.236 7.192 7.196 259,245 -0.05(-0.66%)
Apr 27, 2015 7.253 7.262 7.218 7.244 235,610 +0.01(+0.12%)
Apr 24, 2015 7.249 7.266 7.227 7.236 354,660 +0.00(+0.00%)
Apr 23, 2015 7.231 7.240 7.215 7.236 223,977 +0.01(+0.18%)
Apr 22, 2015 7.231 7.231 7.209 7.223 142,005 +0.00(+0.00%)
Apr 21, 2015 7.183 7.253 7.183 7.223 355,505 +0.04(+0.60%)
Apr 20, 2015 7.192 7.223 7.175 7.179 322,940 +0.00(+0.00%)
Apr 17, 2015 7.183 7.188 7.166 7.179 211,839 -0.02(-0.22%)
Apr 16, 2015 7.175 7.196 7.157 7.195 294,333 +0.03(+0.40%)
Apr 15, 2015 7.166 7.179 7.149 7.166 339,573 +0.01(+0.12%)
Apr 14, 2015 7.136 7.157 7.136 7.157 185,548 +0.01(+0.18%)
Apr 13, 2015 7.157 7.157 7.137 7.144 128,706 -0.00(-0.06%)
Apr 10, 2015 7.149 7.157 7.131 7.149 84,905 +0.01(+0.14%)
Apr 09, 2015 7.131 7.149 7.131 7.139 162,885 +0.01(+0.10%)
Apr 08, 2015 7.127 7.144 7.123 7.131 176,154 -0.00(-0.06%)
Apr 07, 2015 7.105 7.136 7.105 7.136 147,886 +0.02(+0.26%)
Apr 06, 2015 7.097 7.118 7.090 7.117 154,391 +0.02(+0.29%)
Apr 02, 2015 7.101 7.097 7.097 7.097 93,252 +0.01(+0.12%)
Apr 01, 2015 7.062 7.114 7.062 7.088 183,375 +0.02(+0.29%)
Mar 31, 2015 7.055 7.098 7.055 7.068 273,151 -0.01(-0.13%)
Mar 30, 2015 7.068 7.081 7.059 7.077 111,895 +0.02(+0.32%)
Mar 27, 2015 7.059 7.072 7.046 7.055 249,296 -0.00(-0.06%)
Mar 26, 2015 7.050 7.068 7.046 7.059 159,760 +0.01(+0.12%)
Mar 25, 2015 7.068 7.094 7.050 7.050 294,137 -0.03(-0.43%)
Mar 24, 2015 7.063 7.085 7.050 7.081 196,089 +0.00(+0.06%)
Mar 23, 2015 7.055 7.076 7.046 7.076 163,144 +0.00(+0.06%)
Mar 20, 2015 7.025 7.076 7.025 7.072 269,257 +0.06(+0.86%)
Mar 19, 2015 7.042 7.042 6.999 7.012 197,403 -0.04(-0.59%)
Mar 18, 2015 6.994 7.055 6.990 7.053 243,333 +0.04(+0.59%)
Mar 17, 2015 7.042 7.042 6.981 7.012 256,100 -0.03(-0.37%)
Mar 16, 2015 7.033 7.042 6.990 7.037 272,868 +0.02(+0.31%)
Mar 13, 2015 7.003 7.016 6.981 7.016 141,421 +0.01(+0.18%)
Mar 12, 2015 7.003 7.016 6.999 7.003 164,194 +0.00(+0.06%)
Mar 11, 2015 6.994 7.007 6.990 6.999 102,729 +0.00(+0.06%)
Mar 10, 2015 7.003 7.025 6.990 6.994 162,961 -0.02(-0.31%)
Mar 09, 2015 7.012 7.042 7.012 7.016 119,745 -0.01(-0.12%)
Mar 06, 2015 7.059 7.068 7.016 7.025 361,630 -0.03(-0.49%)
Mar 05, 2015 7.076 7.085 7.059 7.059 240,932 -0.02(-0.24%)
Mar 04, 2015 7.059 7.085 7.055 7.076 191,845 +0.00(+0.06%)
Mar 03, 2015 7.085 7.085 7.029 7.072 220,648 -0.01(-0.18%)
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.