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 )

11.94 +0.03 (+0.25%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 17, 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 7.390 7.419 7.382 7.414 271,600 +0.03(+0.44%)
May 29, 2014 7.382 7.402 7.374 7.382 250,053 +0.00(+0.05%)
May 28, 2014 7.357 7.398 7.337 7.378 273,410 +0.02(+0.28%)
May 27, 2014 7.378 7.394 7.353 7.357 140,882 -0.01(-0.11%)
May 23, 2014 7.357 7.365 7.365 7.365 124,530 -0.00(-0.06%)
May 22, 2014 7.365 7.382 7.361 7.370 128,542 +0.00(+0.06%)
May 21, 2014 7.374 7.378 7.357 7.365 189,992 +0.00(+0.00%)
May 20, 2014 7.361 7.374 7.345 7.365 135,356 -0.00(-0.06%)
May 19, 2014 7.382 7.382 7.365 7.370 150,955 -0.00(-0.06%)
May 16, 2014 7.365 7.378 7.333 7.374 295,752 +0.02(+0.33%)
May 15, 2014 7.341 7.352 7.336 7.349 222,940 -0.00(-0.06%)
May 14, 2014 7.337 7.353 7.329 7.353 160,440 +0.01(+0.11%)
May 13, 2014 7.361 7.370 7.329 7.345 192,150 -0.00(-0.06%)
May 12, 2014 7.382 7.382 7.333 7.349 197,833 -0.01(-0.11%)
May 09, 2014 7.312 7.369 7.312 7.357 191,181 +0.05(+0.73%)
May 08, 2014 7.304 7.324 7.304 7.304 189,840 +0.00(+0.06%)
May 07, 2014 7.300 7.310 7.296 7.300 182,794 +0.00(+0.00%)
May 06, 2014 7.316 7.329 7.300 7.300 178,383 -0.03(-0.45%)
May 05, 2014 7.316 7.333 7.304 7.333 216,662 +0.01(+0.11%)
May 02, 2014 7.316 7.325 7.300 7.325 116,052 +0.02(+0.22%)
May 01, 2014 7.304 7.325 7.271 7.308 188,099 -0.01(-0.17%)
Apr 30, 2014 7.312 7.320 7.300 7.320 174,797 +0.01(+0.11%)
Apr 29, 2014 7.304 7.316 7.296 7.312 193,321 +0.02(+0.22%)
Apr 28, 2014 7.304 7.304 7.276 7.296 143,675 +0.01(+0.11%)
Apr 25, 2014 7.288 7.288 7.272 7.288 204,609 +0.00(+0.00%)
Apr 24, 2014 7.312 7.312 7.255 7.288 263,163 +0.02(+0.22%)
Apr 23, 2014 7.255 7.288 7.251 7.272 281,556 +0.02(+0.22%)
Apr 22, 2014 7.255 7.264 7.243 7.255 190,465 -0.01(-0.11%)
Apr 21, 2014 7.280 7.280 7.247 7.264 216,949 +0.00(+0.00%)
Apr 17, 2014 7.231 7.264 7.264 7.264 303,267 +0.04(+0.51%)
Apr 16, 2014 7.215 7.231 7.195 7.227 277,783 +0.04(+0.62%)
Apr 15, 2014 7.182 7.195 7.170 7.182 224,152 -0.00(-0.06%)
Apr 14, 2014 7.170 7.190 7.162 7.186 232,745 +0.02(+0.28%)
Apr 11, 2014 7.142 7.178 7.142 7.166 155,523 +0.00(+0.00%)
Apr 10, 2014 7.178 7.195 7.142 7.166 365,526 -0.02(-0.34%)
Apr 09, 2014 7.174 7.190 7.138 7.190 270,774 +0.02(+0.28%)
Apr 08, 2014 7.138 7.170 7.125 7.170 165,534 +0.03(+0.46%)
Apr 07, 2014 7.101 7.150 7.101 7.138 244,933 +0.02(+0.34%)
Apr 04, 2014 7.170 7.186 7.109 7.113 309,065 -0.01(-0.17%)
Apr 03, 2014 7.117 7.146 7.097 7.125 370,134 +0.00(+0.06%)
Apr 02, 2014 7.150 7.158 7.097 7.121 338,636 -0.03(-0.45%)
Apr 01, 2014 7.178 7.178 7.150 7.154 160,650 -0.00(-0.06%)
Mar 31, 2014 7.114 7.162 7.114 7.158 241,483 +0.05(+0.68%)
Mar 28, 2014 7.093 7.122 7.085 7.110 168,730 +0.02(+0.28%)
Mar 27, 2014 7.081 7.101 7.065 7.089 250,048 -0.01(-0.17%)
Mar 26, 2014 7.101 7.114 7.085 7.101 274,634 +0.01(+0.17%)
Mar 25, 2014 7.057 7.106 7.057 7.089 222,007 +0.04(+0.57%)
Mar 24, 2014 7.065 7.087 7.049 7.049 204,762 -0.02(-0.29%)
Mar 21, 2014 7.077 7.114 7.057 7.069 427,418 +0.00(+0.00%)
Mar 20, 2014 7.077 7.097 7.045 7.069 280,361 -0.01(-0.11%)
Mar 19, 2014 7.126 7.142 7.077 7.077 147,334 -0.04(-0.51%)
Mar 18, 2014 7.089 7.134 7.081 7.114 276,723 +0.04(+0.57%)
Mar 17, 2014 7.114 7.114 7.061 7.073 183,443 +0.00(+0.00%)
Mar 14, 2014 7.045 7.089 7.037 7.073 383,992 -0.01(-0.11%)
Mar 13, 2014 7.134 7.138 7.041 7.081 624,413 -0.05(-0.68%)
Mar 12, 2014 7.097 7.154 7.089 7.130 688,318 +0.01(+0.11%)
Mar 11, 2014 7.162 7.186 7.122 7.122 226,757 -0.04(-0.62%)
Mar 10, 2014 7.118 7.178 7.110 7.166 396,615 +0.05(+0.68%)
Mar 07, 2014 7.182 7.182 7.106 7.118 135,818 -0.06(-0.84%)
Mar 06, 2014 7.174 7.198 7.163 7.178 464,706 +0.00(+0.00%)
Mar 05, 2014 7.275 7.285 7.178 7.178 238,956 -0.10(-1.33%)
Mar 04, 2014 7.271 7.311 7.271 7.275 338,750 +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.