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 )

11.99 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 30, 2014 7.326 7.354 7.317 7.350 273,987 +0.03(+0.44%)
May 29, 2014 7.317 7.338 7.310 7.317 252,251 +0.00(+0.05%)
May 28, 2014 7.293 7.334 7.273 7.313 275,814 +0.02(+0.28%)
May 27, 2014 7.313 7.330 7.289 7.293 142,121 -0.01(-0.11%)
May 23, 2014 7.293 7.301 7.301 7.301 125,624 -0.00(-0.06%)
May 22, 2014 7.301 7.317 7.297 7.305 129,672 +0.00(+0.06%)
May 21, 2014 7.309 7.313 7.293 7.301 191,662 +0.00(+0.00%)
May 20, 2014 7.297 7.309 7.281 7.301 136,545 -0.00(-0.06%)
May 19, 2014 7.317 7.317 7.301 7.305 152,282 -0.00(-0.06%)
May 16, 2014 7.301 7.313 7.269 7.309 298,352 +0.02(+0.33%)
May 15, 2014 7.277 7.288 7.272 7.285 224,900 -0.00(-0.06%)
May 14, 2014 7.273 7.289 7.265 7.289 161,850 +0.01(+0.11%)
May 13, 2014 7.297 7.305 7.265 7.281 193,839 -0.00(-0.06%)
May 12, 2014 7.317 7.317 7.269 7.285 199,572 -0.01(-0.11%)
May 09, 2014 7.249 7.305 7.249 7.293 192,862 +0.05(+0.73%)
May 08, 2014 7.240 7.260 7.240 7.240 191,509 +0.00(+0.06%)
May 07, 2014 7.236 7.246 7.232 7.236 184,401 +0.00(+0.00%)
May 06, 2014 7.253 7.265 7.236 7.236 179,951 -0.03(-0.45%)
May 05, 2014 7.253 7.269 7.240 7.269 218,567 +0.01(+0.11%)
May 02, 2014 7.253 7.261 7.236 7.261 117,072 +0.02(+0.22%)
May 01, 2014 7.240 7.261 7.208 7.245 189,752 -0.01(-0.17%)
Apr 30, 2014 7.249 7.257 7.237 7.257 176,334 +0.01(+0.11%)
Apr 29, 2014 7.241 7.253 7.233 7.249 195,020 +0.02(+0.22%)
Apr 28, 2014 7.241 7.241 7.212 7.233 144,938 +0.01(+0.11%)
Apr 25, 2014 7.224 7.225 7.208 7.224 206,408 +0.00(+0.00%)
Apr 24, 2014 7.249 7.249 7.192 7.224 265,477 +0.02(+0.22%)
Apr 23, 2014 7.192 7.224 7.188 7.208 284,031 +0.02(+0.22%)
Apr 22, 2014 7.192 7.200 7.180 7.192 192,139 -0.01(-0.11%)
Apr 21, 2014 7.216 7.216 7.184 7.200 218,856 +0.00(+0.00%)
Apr 17, 2014 7.168 7.200 7.200 7.200 305,933 +0.04(+0.51%)
Apr 16, 2014 7.152 7.168 7.132 7.164 280,224 +0.04(+0.62%)
Apr 15, 2014 7.120 7.132 7.108 7.120 226,122 -0.00(-0.06%)
Apr 14, 2014 7.108 7.128 7.100 7.124 234,791 +0.02(+0.28%)
Apr 11, 2014 7.079 7.116 7.079 7.104 156,890 +0.00(+0.00%)
Apr 10, 2014 7.116 7.132 7.079 7.104 368,739 -0.02(-0.34%)
Apr 09, 2014 7.112 7.128 7.075 7.128 273,155 +0.02(+0.28%)
Apr 08, 2014 7.075 7.108 7.063 7.108 166,989 +0.03(+0.46%)
Apr 07, 2014 7.039 7.088 7.039 7.075 247,086 +0.02(+0.34%)
Apr 04, 2014 7.108 7.124 7.047 7.051 311,781 -0.01(-0.17%)
Apr 03, 2014 7.055 7.084 7.035 7.063 373,388 +0.00(+0.06%)
Apr 02, 2014 7.088 7.096 7.035 7.059 341,612 -0.03(-0.45%)
Apr 01, 2014 7.116 7.116 7.088 7.092 162,062 -0.00(-0.06%)
Mar 31, 2014 7.052 7.100 7.052 7.096 243,606 +0.05(+0.68%)
Mar 28, 2014 7.032 7.060 7.024 7.048 170,213 +0.02(+0.28%)
Mar 27, 2014 7.020 7.040 7.004 7.028 252,246 -0.01(-0.17%)
Mar 26, 2014 7.040 7.052 7.024 7.040 277,049 +0.01(+0.17%)
Mar 25, 2014 6.996 7.044 6.996 7.028 223,958 +0.04(+0.57%)
Mar 24, 2014 7.004 7.025 6.988 6.988 206,562 -0.02(-0.29%)
Mar 21, 2014 7.016 7.052 6.996 7.008 431,175 +0.00(+0.00%)
Mar 20, 2014 7.016 7.036 6.984 7.008 282,826 -0.01(-0.11%)
Mar 19, 2014 7.064 7.080 7.016 7.016 148,629 -0.04(-0.51%)
Mar 18, 2014 7.028 7.072 7.020 7.052 279,155 +0.04(+0.57%)
Mar 17, 2014 7.052 7.052 7.000 7.012 185,055 +0.00(+0.00%)
Mar 14, 2014 6.984 7.028 6.976 7.012 387,367 -0.01(-0.11%)
Mar 13, 2014 7.072 7.076 6.980 7.020 629,902 -0.05(-0.68%)
Mar 12, 2014 7.036 7.092 7.028 7.068 694,369 +0.01(+0.11%)
Mar 11, 2014 7.100 7.124 7.060 7.060 228,751 -0.04(-0.62%)
Mar 10, 2014 7.056 7.116 7.048 7.104 400,101 +0.05(+0.68%)
Mar 07, 2014 7.120 7.120 7.044 7.056 137,012 -0.06(-0.84%)
Mar 06, 2014 7.112 7.136 7.101 7.116 468,791 +0.00(+0.00%)
Mar 05, 2014 7.212 7.221 7.116 7.116 241,057 -0.10(-1.33%)
Mar 04, 2014 7.208 7.248 7.208 7.212 341,728 +0.00(+0.00%)
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.