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 )

11.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2014 7.312 7.320 7.299 7.320 174,813 +0.01(+0.11%)
Apr 29, 2014 7.304 7.316 7.295 7.312 193,339 +0.02(+0.22%)
Apr 28, 2014 7.304 7.304 7.275 7.295 143,689 +0.01(+0.11%)
Apr 25, 2014 7.287 7.288 7.271 7.287 204,629 +0.00(+0.00%)
Apr 24, 2014 7.312 7.312 7.255 7.287 263,188 +0.02(+0.22%)
Apr 23, 2014 7.255 7.287 7.251 7.271 281,583 +0.02(+0.22%)
Apr 22, 2014 7.255 7.263 7.243 7.255 190,483 -0.01(-0.11%)
Apr 21, 2014 7.279 7.279 7.247 7.263 216,970 +0.00(+0.00%)
Apr 17, 2014 7.230 7.263 7.263 7.263 303,296 +0.04(+0.51%)
Apr 16, 2014 7.214 7.230 7.194 7.226 277,809 +0.04(+0.62%)
Apr 15, 2014 7.182 7.194 7.169 7.182 224,173 -0.00(-0.06%)
Apr 14, 2014 7.169 7.190 7.161 7.186 232,767 +0.02(+0.28%)
Apr 11, 2014 7.141 7.178 7.141 7.165 155,537 +0.00(+0.00%)
Apr 10, 2014 7.178 7.194 7.141 7.165 365,560 -0.02(-0.34%)
Apr 09, 2014 7.174 7.190 7.137 7.190 270,800 +0.02(+0.28%)
Apr 08, 2014 7.137 7.169 7.125 7.169 165,550 +0.03(+0.46%)
Apr 07, 2014 7.100 7.149 7.100 7.137 244,956 +0.02(+0.34%)
Apr 04, 2014 7.169 7.186 7.109 7.113 309,094 -0.01(-0.17%)
Apr 03, 2014 7.117 7.145 7.096 7.125 370,169 +0.00(+0.06%)
Apr 02, 2014 7.149 7.157 7.096 7.121 338,667 -0.03(-0.45%)
Apr 01, 2014 7.178 7.178 7.149 7.153 160,665 -0.00(-0.06%)
Mar 31, 2014 7.113 7.161 7.113 7.157 241,506 +0.05(+0.68%)
Mar 28, 2014 7.093 7.121 7.085 7.109 168,746 +0.02(+0.28%)
Mar 27, 2014 7.081 7.101 7.064 7.089 250,072 -0.01(-0.17%)
Mar 26, 2014 7.101 7.113 7.085 7.101 274,660 +0.01(+0.17%)
Mar 25, 2014 7.056 7.105 7.056 7.089 222,027 +0.04(+0.57%)
Mar 24, 2014 7.064 7.086 7.048 7.048 204,781 -0.02(-0.29%)
Mar 21, 2014 7.077 7.113 7.056 7.069 427,458 +0.00(+0.00%)
Mar 20, 2014 7.077 7.097 7.044 7.069 280,388 -0.01(-0.11%)
Mar 19, 2014 7.125 7.141 7.077 7.077 147,348 -0.04(-0.51%)
Mar 18, 2014 7.089 7.133 7.081 7.113 276,749 +0.04(+0.57%)
Mar 17, 2014 7.113 7.113 7.061 7.073 183,460 +0.00(+0.00%)
Mar 14, 2014 7.044 7.089 7.036 7.073 384,028 -0.01(-0.11%)
Mar 13, 2014 7.133 7.137 7.040 7.081 624,471 -0.05(-0.68%)
Mar 12, 2014 7.097 7.153 7.089 7.129 688,383 +0.01(+0.11%)
Mar 11, 2014 7.161 7.186 7.121 7.121 226,779 -0.04(-0.62%)
Mar 10, 2014 7.117 7.177 7.109 7.165 396,652 +0.05(+0.68%)
Mar 07, 2014 7.182 7.182 7.105 7.117 135,831 -0.06(-0.84%)
Mar 06, 2014 7.173 7.198 7.163 7.177 464,750 +0.00(+0.00%)
Mar 05, 2014 7.274 7.284 7.177 7.177 238,979 -0.10(-1.33%)
Mar 04, 2014 7.270 7.311 7.270 7.274 338,782 +0.00(+0.00%)
Mar 03, 2014 7.186 7.282 7.180 7.274 653,777 +0.10(+1.41%)
Feb 28, 2014 7.173 7.230 7.169 7.173 236,705 -0.01(-0.17%)
Feb 27, 2014 7.129 7.214 7.129 7.185 212,569 +0.04(+0.51%)
Feb 26, 2014 7.161 7.161 7.125 7.149 178,297 -0.01(-0.17%)
Feb 25, 2014 7.121 7.161 7.113 7.161 164,102 +0.05(+0.68%)
Feb 24, 2014 7.161 7.161 7.105 7.113 206,552 -0.02(-0.23%)
Feb 21, 2014 7.145 7.161 7.125 7.129 240,117 -0.03(-0.45%)
Feb 20, 2014 7.145 7.161 7.117 7.161 207,684 +0.04(+0.56%)
Feb 19, 2014 7.109 7.141 7.101 7.121 216,774 -0.01(-0.11%)
Feb 18, 2014 7.129 7.157 7.101 7.129 274,215 -0.01(-0.17%)
Feb 14, 2014 7.137 7.141 7.141 7.141 178,215 +0.03(+0.39%)
Feb 13, 2014 7.069 7.113 7.061 7.113 242,490 +0.04(+0.57%)
Feb 12, 2014 7.101 7.105 7.061 7.073 186,605 -0.00(-0.06%)
Feb 11, 2014 7.057 7.093 7.053 7.077 110,000 +0.01(+0.11%)
Feb 10, 2014 7.041 7.073 7.025 7.069 212,963 +0.02(+0.23%)
Feb 07, 2014 7.017 7.073 7.001 7.053 223,232 +0.05(+0.69%)
Feb 06, 2014 6.969 7.017 6.953 7.005 355,640 +0.01(+0.11%)
Feb 05, 2014 6.977 7.033 6.961 6.997 165,172 -0.00(-0.06%)
Feb 04, 2014 6.961 7.013 6.961 7.001 315,369 +0.04(+0.63%)
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.