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 )

12.16 +0.07 (+0.58%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 20, 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 7.159 7.116 7.159 97,272 +0.03(+0.37%)
May 28, 2015 7.142 7.146 7.124 7.133 124,850 -0.00(-0.06%)
May 27, 2015 7.155 7.159 7.129 7.138 174,104 +0.01(+0.12%)
May 26, 2015 7.177 7.177 7.124 7.129 112,596 -0.05(-0.67%)
May 22, 2015 7.164 7.177 7.177 7.177 145,510 +0.02(+0.24%)
May 21, 2015 7.159 7.177 7.155 7.159 239,275 +0.01(+0.13%)
May 20, 2015 7.138 7.168 7.138 7.150 179,756 +0.01(+0.18%)
May 19, 2015 7.159 7.168 7.129 7.138 202,941 -0.03(-0.49%)
May 18, 2015 7.177 7.177 7.138 7.173 151,113 +0.00(+0.03%)
May 15, 2015 7.177 7.190 7.129 7.170 166,236 +0.02(+0.27%)
May 14, 2015 7.155 7.168 7.143 7.151 162,383 +0.01(+0.18%)
May 13, 2015 7.133 7.138 7.116 7.138 179,200 -0.00(-0.06%)
May 12, 2015 7.151 7.159 7.129 7.142 108,085 -0.01(-0.12%)
May 11, 2015 7.168 7.168 7.142 7.151 190,216 -0.03(-0.49%)
May 08, 2015 7.186 7.194 7.164 7.186 110,880 +0.03(+0.37%)
May 07, 2015 7.138 7.186 7.129 7.159 248,756 +0.01(+0.18%)
May 06, 2015 7.190 7.190 7.138 7.146 163,919 -0.04(-0.55%)
May 05, 2015 7.194 7.203 7.159 7.186 231,323 -0.02(-0.30%)
May 04, 2015 7.181 7.212 7.181 7.207 144,584 +0.02(+0.30%)
May 01, 2015 7.190 7.214 7.177 7.186 184,748 +0.01(+0.10%)
Apr 30, 2015 7.178 7.187 7.170 7.178 231,466 -0.01(-0.18%)
Apr 29, 2015 7.196 7.196 7.165 7.191 230,462 -0.00(-0.06%)
Apr 28, 2015 7.231 7.235 7.191 7.196 259,270 -0.05(-0.66%)
Apr 27, 2015 7.252 7.261 7.217 7.244 235,632 +0.01(+0.12%)
Apr 24, 2015 7.248 7.265 7.226 7.235 354,693 +0.00(+0.00%)
Apr 23, 2015 7.231 7.239 7.215 7.235 223,999 +0.01(+0.18%)
Apr 22, 2015 7.231 7.231 7.209 7.222 142,019 +0.00(+0.00%)
Apr 21, 2015 7.183 7.252 7.183 7.222 355,538 +0.04(+0.60%)
Apr 20, 2015 7.191 7.222 7.174 7.178 322,970 +0.00(+0.00%)
Apr 17, 2015 7.183 7.187 7.165 7.178 211,858 -0.02(-0.22%)
Apr 16, 2015 7.174 7.196 7.157 7.194 294,361 +0.03(+0.40%)
Apr 15, 2015 7.165 7.178 7.148 7.165 339,605 +0.01(+0.12%)
Apr 14, 2015 7.135 7.157 7.135 7.157 185,566 +0.01(+0.18%)
Apr 13, 2015 7.157 7.157 7.136 7.144 128,718 -0.00(-0.06%)
Apr 10, 2015 7.148 7.156 7.131 7.148 84,913 +0.01(+0.14%)
Apr 09, 2015 7.131 7.148 7.131 7.138 162,900 +0.01(+0.10%)
Apr 08, 2015 7.126 7.144 7.122 7.131 176,171 -0.00(-0.06%)
Apr 07, 2015 7.105 7.135 7.105 7.135 147,900 +0.02(+0.26%)
Apr 06, 2015 7.096 7.118 7.089 7.116 154,405 +0.02(+0.29%)
Apr 02, 2015 7.100 7.096 7.096 7.096 93,260 +0.01(+0.12%)
Apr 01, 2015 7.061 7.113 7.061 7.087 183,392 +0.02(+0.29%)
Mar 31, 2015 7.054 7.097 7.054 7.067 273,177 -0.01(-0.13%)
Mar 30, 2015 7.067 7.080 7.058 7.076 111,906 +0.02(+0.32%)
Mar 27, 2015 7.058 7.071 7.045 7.054 249,319 -0.00(-0.06%)
Mar 26, 2015 7.050 7.067 7.045 7.058 159,775 +0.01(+0.12%)
Mar 25, 2015 7.067 7.093 7.050 7.050 294,164 -0.03(-0.43%)
Mar 24, 2015 7.063 7.084 7.050 7.080 196,107 +0.00(+0.06%)
Mar 23, 2015 7.054 7.076 7.045 7.076 163,159 +0.00(+0.06%)
Mar 20, 2015 7.024 7.076 7.024 7.071 269,283 +0.06(+0.86%)
Mar 19, 2015 7.041 7.041 6.998 7.011 197,421 -0.04(-0.59%)
Mar 18, 2015 6.994 7.054 6.989 7.053 243,356 +0.04(+0.59%)
Mar 17, 2015 7.041 7.041 6.981 7.011 256,124 -0.03(-0.37%)
Mar 16, 2015 7.032 7.041 6.989 7.037 272,894 +0.02(+0.31%)
Mar 13, 2015 7.002 7.015 6.981 7.015 141,435 +0.01(+0.18%)
Mar 12, 2015 7.002 7.015 6.998 7.002 164,209 +0.00(+0.06%)
Mar 11, 2015 6.994 7.007 6.989 6.998 102,739 +0.00(+0.06%)
Mar 10, 2015 7.002 7.024 6.989 6.994 162,976 -0.02(-0.31%)
Mar 09, 2015 7.011 7.041 7.011 7.015 119,756 -0.01(-0.12%)
Mar 06, 2015 7.058 7.067 7.015 7.024 361,664 -0.03(-0.49%)
Mar 05, 2015 7.076 7.084 7.058 7.058 240,954 -0.02(-0.24%)
Mar 04, 2015 7.058 7.084 7.054 7.076 191,863 +0.00(+0.06%)
Mar 03, 2015 7.084 7.084 7.028 7.071 220,669 -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.