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 (%)
Aug 29, 2014 7.275 7.287 7.287 7.287 130,859 +0.01(+0.11%)
Aug 28, 2014 7.254 7.279 7.234 7.279 173,961 +0.02(+0.23%)
Aug 27, 2014 7.254 7.279 7.254 7.263 150,958 -0.01(-0.11%)
Aug 26, 2014 7.226 7.279 7.226 7.271 190,950 +0.03(+0.46%)
Aug 25, 2014 7.254 7.267 7.223 7.238 162,266 -0.00(-0.06%)
Aug 22, 2014 7.263 7.263 7.242 7.242 135,851 -0.01(-0.17%)
Aug 21, 2014 7.271 7.300 7.250 7.254 148,234 -0.01(-0.17%)
Aug 20, 2014 7.271 7.296 7.267 7.267 140,145 -0.03(-0.40%)
Aug 19, 2014 7.271 7.296 7.254 7.296 205,682 +0.05(+0.68%)
Aug 18, 2014 7.279 7.292 7.254 7.246 275,185 -0.02(-0.34%)
Aug 15, 2014 7.279 7.279 7.250 7.271 203,804 +0.01(+0.17%)
Aug 14, 2014 7.246 7.271 7.246 7.259 144,752 +0.01(+0.11%)
Aug 13, 2014 7.242 7.246 7.226 7.250 215,571 +0.04(+0.57%)
Aug 12, 2014 7.176 7.221 7.176 7.209 357,467 +0.00(+0.00%)
Aug 11, 2014 7.131 7.209 7.131 7.209 186,206 +0.08(+1.10%)
Aug 08, 2014 7.102 7.135 7.089 7.131 164,304 +0.03(+0.41%)
Aug 07, 2014 7.077 7.118 7.069 7.102 243,108 +0.01(+0.12%)
Aug 06, 2014 7.040 7.094 7.003 7.094 246,452 +0.01(+0.17%)
Aug 05, 2014 7.089 7.098 7.015 7.081 307,110 -0.05(-0.69%)
Aug 04, 2014 7.106 7.143 7.106 7.131 283,177 -0.00(-0.06%)
Aug 01, 2014 7.106 7.143 7.106 7.135 225,951 -0.01(-0.14%)
Jul 31, 2014 7.268 7.268 7.145 7.145 384,555 -0.12(-1.69%)
Jul 30, 2014 7.325 7.329 7.263 7.268 250,823 -0.06(-0.84%)
Jul 29, 2014 7.350 7.350 7.325 7.329 122,774 -0.00(-0.03%)
Jul 28, 2014 7.329 7.345 7.321 7.331 179,124 -0.01(-0.14%)
Jul 25, 2014 7.329 7.358 7.329 7.341 152,172 -0.02(-0.22%)
Jul 24, 2014 7.333 7.358 7.333 7.358 218,612 +0.03(+0.39%)
Jul 23, 2014 7.337 7.354 7.325 7.329 216,503 +0.00(+0.07%)
Jul 22, 2014 7.321 7.341 7.309 7.324 217,341 +0.00(+0.04%)
Jul 21, 2014 7.313 7.329 7.304 7.321 140,074 -0.01(-0.11%)
Jul 18, 2014 7.325 7.335 7.319 7.329 158,353 +0.00(+0.06%)
Jul 17, 2014 7.333 7.350 7.296 7.325 274,496 -0.03(-0.39%)
Jul 16, 2014 7.341 7.378 7.341 7.354 283,422 +0.01(+0.17%)
Jul 15, 2014 7.382 7.386 7.337 7.341 241,148 -0.02(-0.33%)
Jul 14, 2014 7.386 7.391 7.362 7.366 155,120 +0.00(+0.00%)
Jul 11, 2014 7.362 7.382 7.350 7.366 109,337 +0.00(+0.00%)
Jul 10, 2014 7.341 7.374 7.340 7.366 135,395 +0.01(+0.11%)
Jul 09, 2014 7.366 7.391 7.345 7.358 278,714 -0.01(-0.17%)
Jul 08, 2014 7.341 7.386 7.341 7.370 196,026 +0.02(+0.30%)
Jul 07, 2014 7.358 7.382 7.337 7.348 117,769 +0.01(+0.09%)
Jul 03, 2014 7.366 7.341 7.341 7.341 123,862 -0.02(-0.28%)
Jul 02, 2014 7.374 7.403 7.358 7.362 159,787 -0.01(-0.11%)
Jul 01, 2014 7.456 7.456 7.370 7.370 178,515 -0.03(-0.39%)
Jun 30, 2014 7.391 7.415 7.387 7.399 280,745 +0.01(+0.17%)
Jun 27, 2014 7.391 7.408 7.387 7.387 99,122 -0.00(-0.06%)
Jun 26, 2014 7.395 7.395 7.385 7.391 157,229 +0.00(+0.06%)
Jun 25, 2014 7.399 7.419 7.387 7.387 167,451 -0.01(-0.17%)
Jun 24, 2014 7.407 7.427 7.399 7.399 218,838 +0.01(+0.11%)
Jun 23, 2014 7.387 7.391 7.382 7.391 108,365 +0.01(+0.17%)
Jun 20, 2014 7.403 7.411 7.378 7.378 140,354 -0.02(-0.33%)
Jun 19, 2014 7.387 7.407 7.366 7.403 182,795 +0.02(+0.28%)
Jun 18, 2014 7.358 7.399 7.350 7.382 205,496 +0.01(+0.11%)
Jun 17, 2014 7.374 7.387 7.350 7.374 225,525 +0.02(+0.22%)
Jun 16, 2014 7.362 7.366 7.325 7.358 158,095 +0.01(+0.11%)
Jun 13, 2014 7.342 7.350 7.325 7.350 178,161 +0.02(+0.33%)
Jun 12, 2014 7.305 7.338 7.289 7.325 200,830 +0.03(+0.39%)
Jun 11, 2014 7.313 7.325 7.285 7.297 239,020 +0.00(+0.06%)
Jun 10, 2014 7.281 7.309 7.281 7.293 157,602 -0.00(-0.06%)
Jun 06, 2014 7.305 7.313 7.297 7.297 179,039 +0.01(+0.11%)
Jun 05, 2014 7.289 7.325 7.285 7.289 224,817 -0.00(-0.06%)
Jun 04, 2014 7.338 7.338 7.289 7.293 232,480 -0.03(-0.41%)
Jun 03, 2014 7.334 7.346 7.317 7.323 225,619 -0.01(-0.14%)
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.