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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2016 7.637 7.647 7.602 7.612 198,822 -0.00(-0.06%)
Oct 28, 2016 7.701 7.701 7.617 7.617 195,815 -0.08(-1.02%)
Oct 27, 2016 7.715 7.720 7.686 7.696 259,183 -0.02(-0.25%)
Oct 26, 2016 7.705 7.735 7.701 7.715 193,228 +0.00(+0.06%)
Oct 25, 2016 7.681 7.720 7.678 7.710 191,014 +0.02(+0.32%)
Oct 24, 2016 7.647 7.686 7.647 7.686 145,326 +0.03(+0.38%)
Oct 21, 2016 7.627 7.666 7.615 7.656 292,263 +0.04(+0.52%)
Oct 20, 2016 7.627 7.651 7.598 7.617 160,811 -0.03(-0.45%)
Oct 19, 2016 7.607 7.652 7.602 7.652 196,510 +0.05(+0.65%)
Oct 18, 2016 7.593 7.632 7.554 7.602 299,705 +0.05(+0.65%)
Oct 17, 2016 7.573 7.578 7.549 7.553 624,191 +0.00(+0.07%)
Oct 14, 2016 7.568 7.588 7.549 7.549 160,544 -0.01(-0.13%)
Oct 13, 2016 7.558 7.568 7.539 7.558 133,833 -0.02(-0.32%)
Oct 12, 2016 7.612 7.612 7.558 7.583 98,759 -0.03(-0.39%)
Oct 11, 2016 7.607 7.612 7.578 7.612 121,649 -0.01(-0.13%)
Oct 10, 2016 7.598 7.622 7.593 7.622 95,096 +0.04(+0.58%)
Oct 07, 2016 7.563 7.588 7.563 7.578 142,645 +0.01(+0.13%)
Oct 06, 2016 7.568 7.583 7.558 7.568 131,246 +0.00(+0.06%)
Oct 05, 2016 7.583 7.588 7.558 7.563 302,414 -0.00(-0.06%)
Oct 04, 2016 7.588 7.627 7.553 7.568 394,823 -0.03(-0.39%)
Oct 03, 2016 7.612 7.612 7.589 7.598 182,002 -0.01(-0.13%)
Sep 30, 2016 7.588 7.617 7.584 7.607 167,516 +0.04(+0.52%)
Sep 29, 2016 7.559 7.588 7.559 7.568 120,295 -0.01(-0.19%)
Sep 28, 2016 7.549 7.603 7.529 7.583 278,806 +0.04(+0.52%)
Sep 27, 2016 7.529 7.554 7.510 7.544 151,578 +0.03(+0.39%)
Sep 26, 2016 7.515 7.544 7.510 7.515 203,967 -0.03(-0.45%)
Sep 23, 2016 7.583 7.607 7.549 7.549 307,876 -0.06(-0.77%)
Sep 22, 2016 7.637 7.676 7.607 7.607 151,254 +0.00(+0.00%)
Sep 21, 2016 7.554 7.617 7.554 7.607 176,469 +0.06(+0.84%)
Sep 20, 2016 7.539 7.559 7.524 7.544 170,120 +0.04(+0.52%)
Sep 19, 2016 7.544 7.554 7.505 7.505 141,471 -0.03(-0.45%)
Sep 16, 2016 7.554 7.559 7.520 7.539 213,492 -0.01(-0.19%)
Sep 15, 2016 7.466 7.715 7.441 7.554 374,442 +0.13(+1.78%)
Sep 14, 2016 7.466 7.515 7.422 7.422 245,644 -0.05(-0.65%)
Sep 13, 2016 7.495 7.538 7.456 7.471 125,517 -0.08(-1.10%)
Sep 12, 2016 7.524 7.598 7.510 7.554 230,899 +0.01(+0.19%)
Sep 09, 2016 7.651 7.685 7.524 7.539 218,538 -0.15(-1.97%)
Sep 08, 2016 7.729 7.778 7.685 7.690 273,824 -0.05(-0.69%)
Sep 07, 2016 7.715 7.754 7.715 7.744 122,107 +0.01(+0.13%)
Sep 06, 2016 7.710 7.734 7.705 7.734 96,086 +0.04(+0.57%)
Sep 02, 2016 7.661 7.690 7.690 7.690 101,031 +0.01(+0.19%)
Sep 01, 2016 7.715 7.715 7.661 7.676 218,449 -0.02(-0.32%)
Aug 31, 2016 7.690 7.700 7.671 7.700 281,614 +0.02(+0.32%)
Aug 30, 2016 7.686 7.686 7.671 7.676 103,830 -0.01(-0.13%)
Aug 29, 2016 7.686 7.695 7.671 7.686 183,862 +0.01(+0.19%)
Aug 26, 2016 7.650 7.681 7.637 7.671 276,644 +0.03(+0.38%)
Aug 25, 2016 7.632 7.656 7.632 7.642 146,727 -0.01(-0.19%)
Aug 24, 2016 7.681 7.681 7.613 7.656 156,111 -0.01(-0.13%)
Aug 23, 2016 7.642 7.676 7.642 7.666 133,512 +0.03(+0.45%)
Aug 22, 2016 7.627 7.647 7.618 7.632 109,545 -0.01(-0.13%)
Aug 19, 2016 7.647 7.652 7.622 7.642 223,248 +0.00(+0.06%)
Aug 18, 2016 7.608 7.652 7.604 7.637 155,281 +0.04(+0.51%)
Aug 17, 2016 7.603 7.613 7.574 7.598 201,069 +0.01(+0.19%)
Aug 16, 2016 7.579 7.584 7.550 7.584 438,434 +0.00(+0.00%)
Aug 15, 2016 7.550 7.584 7.540 7.584 257,151 +0.06(+0.77%)
Aug 12, 2016 7.506 7.525 7.486 7.525 172,126 +0.05(+0.65%)
Aug 11, 2016 7.448 7.491 7.448 7.477 137,450 +0.02(+0.26%)
Aug 10, 2016 7.443 7.467 7.433 7.457 228,712 +0.02(+0.26%)
Aug 09, 2016 7.443 7.459 7.428 7.438 175,131 -0.00(-0.07%)
Aug 08, 2016 7.467 7.467 7.394 7.443 383,226 +0.00(+0.00%)
Aug 05, 2016 7.443 7.477 7.428 7.443 289,111 -0.00(-0.07%)
Aug 04, 2016 7.409 7.448 7.389 7.448 306,724 +0.01(+0.20%)
Aug 03, 2016 7.380 7.448 7.370 7.433 351,000 +0.05(+0.66%)
Aug 02, 2016 7.394 7.428 7.380 7.385 327,768 -0.04(-0.52%)
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.