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 )

11.91 +0.05 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2016 7.589 7.618 7.585 7.608 167,500 +0.04(+0.52%)
Sep 29, 2016 7.559 7.589 7.559 7.569 120,284 -0.01(-0.19%)
Sep 28, 2016 7.550 7.603 7.530 7.584 278,780 +0.04(+0.52%)
Sep 27, 2016 7.530 7.554 7.510 7.545 151,564 +0.03(+0.39%)
Sep 26, 2016 7.515 7.545 7.510 7.515 203,948 -0.03(-0.45%)
Sep 23, 2016 7.584 7.608 7.550 7.550 307,847 -0.06(-0.77%)
Sep 22, 2016 7.637 7.676 7.608 7.608 151,240 +0.00(+0.00%)
Sep 21, 2016 7.554 7.618 7.554 7.608 176,452 +0.06(+0.84%)
Sep 20, 2016 7.540 7.559 7.525 7.545 170,104 +0.04(+0.52%)
Sep 19, 2016 7.545 7.554 7.506 7.506 141,457 -0.03(-0.45%)
Sep 16, 2016 7.554 7.559 7.520 7.540 213,472 -0.01(-0.19%)
Sep 15, 2016 7.467 7.715 7.442 7.554 374,407 +0.13(+1.78%)
Sep 14, 2016 7.467 7.515 7.423 7.423 245,621 -0.05(-0.65%)
Sep 13, 2016 7.496 7.539 7.457 7.471 125,505 -0.08(-1.10%)
Sep 12, 2016 7.525 7.598 7.510 7.554 230,877 +0.01(+0.19%)
Sep 09, 2016 7.652 7.686 7.525 7.540 218,517 -0.15(-1.97%)
Sep 08, 2016 7.730 7.779 7.686 7.691 273,799 -0.05(-0.69%)
Sep 07, 2016 7.715 7.755 7.715 7.745 122,095 +0.01(+0.13%)
Sep 06, 2016 7.711 7.735 7.706 7.735 96,077 +0.04(+0.57%)
Sep 02, 2016 7.662 7.691 7.691 7.691 101,022 +0.01(+0.19%)
Sep 01, 2016 7.715 7.715 7.662 7.676 218,429 -0.02(-0.32%)
Aug 31, 2016 7.691 7.701 7.672 7.701 281,588 +0.02(+0.32%)
Aug 30, 2016 7.686 7.686 7.672 7.677 103,820 -0.01(-0.13%)
Aug 29, 2016 7.686 7.696 7.672 7.686 183,845 +0.01(+0.19%)
Aug 26, 2016 7.651 7.681 7.638 7.672 276,618 +0.03(+0.38%)
Aug 25, 2016 7.633 7.657 7.633 7.643 146,714 -0.01(-0.19%)
Aug 24, 2016 7.681 7.681 7.613 7.657 156,097 -0.01(-0.13%)
Aug 23, 2016 7.643 7.677 7.643 7.667 133,500 +0.03(+0.45%)
Aug 22, 2016 7.628 7.647 7.618 7.633 109,535 -0.01(-0.13%)
Aug 19, 2016 7.647 7.652 7.623 7.643 223,227 +0.00(+0.06%)
Aug 18, 2016 7.609 7.652 7.605 7.638 155,267 +0.04(+0.51%)
Aug 17, 2016 7.604 7.613 7.575 7.599 201,050 +0.01(+0.19%)
Aug 16, 2016 7.579 7.584 7.550 7.584 438,393 +0.00(+0.00%)
Aug 15, 2016 7.550 7.584 7.541 7.584 257,127 +0.06(+0.77%)
Aug 12, 2016 7.507 7.526 7.487 7.526 172,110 +0.05(+0.65%)
Aug 11, 2016 7.448 7.492 7.448 7.477 137,438 +0.02(+0.26%)
Aug 10, 2016 7.443 7.468 7.434 7.458 228,691 +0.02(+0.26%)
Aug 09, 2016 7.443 7.460 7.429 7.439 175,114 -0.00(-0.07%)
Aug 08, 2016 7.468 7.468 7.395 7.443 383,190 +0.00(+0.00%)
Aug 05, 2016 7.443 7.477 7.429 7.443 289,084 -0.00(-0.07%)
Aug 04, 2016 7.409 7.448 7.390 7.448 306,695 +0.01(+0.20%)
Aug 03, 2016 7.380 7.448 7.371 7.434 350,967 +0.05(+0.66%)
Aug 02, 2016 7.395 7.429 7.380 7.385 327,737 -0.04(-0.52%)
Aug 01, 2016 7.385 7.434 7.356 7.424 676,074 +0.03(+0.39%)
Jul 29, 2016 7.342 7.396 7.337 7.395 468,341 +0.04(+0.53%)
Jul 28, 2016 7.366 7.366 7.337 7.356 175,883 +0.00(+0.00%)
Jul 27, 2016 7.385 7.385 7.313 7.356 337,548 -0.02(-0.33%)
Jul 26, 2016 7.385 7.390 7.361 7.380 206,489 +0.01(+0.13%)
Jul 25, 2016 7.366 7.371 7.347 7.371 151,031 -0.00(-0.07%)
Jul 22, 2016 7.380 7.414 7.361 7.376 347,139 +0.00(+0.00%)
Jul 21, 2016 7.376 7.390 7.356 7.376 222,772 +0.00(+0.00%)
Jul 20, 2016 7.303 7.385 7.303 7.376 133,650 +0.06(+0.86%)
Jul 19, 2016 7.332 7.340 7.303 7.313 111,295 -0.04(-0.53%)
Jul 18, 2016 7.337 7.356 7.317 7.351 203,129 +0.04(+0.53%)
Jul 15, 2016 7.293 7.318 7.283 7.313 220,122 +0.04(+0.60%)
Jul 14, 2016 7.303 7.303 7.265 7.269 176,301 -0.01(-0.20%)
Jul 13, 2016 7.308 7.308 7.265 7.284 476,188 +0.00(+0.00%)
Jul 12, 2016 7.255 7.303 7.255 7.284 150,169 +0.04(+0.53%)
Jul 11, 2016 7.240 7.260 7.240 7.245 105,121 +0.01(+0.13%)
Jul 08, 2016 7.187 7.243 7.178 7.236 110,005 +0.06(+0.81%)
Jul 07, 2016 7.124 7.187 7.124 7.178 375,992 +0.05(+0.75%)
Jul 06, 2016 7.086 7.134 7.086 7.124 174,891 +0.03(+0.41%)
Jul 05, 2016 7.100 7.110 7.076 7.095 91,109 -0.02(-0.27%)
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.