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 (%)
Jul 31, 2014 7.331 7.331 7.207 7.207 381,204 -0.12(-1.69%)
Jul 30, 2014 7.389 7.393 7.327 7.331 248,638 -0.06(-0.84%)
Jul 29, 2014 7.414 7.414 7.389 7.393 121,705 -0.00(-0.03%)
Jul 28, 2014 7.394 7.409 7.385 7.396 177,564 -0.01(-0.14%)
Jul 25, 2014 7.394 7.422 7.394 7.406 150,846 -0.02(-0.22%)
Jul 24, 2014 7.398 7.422 7.398 7.422 216,707 +0.03(+0.39%)
Jul 23, 2014 7.402 7.418 7.389 7.394 214,616 +0.00(+0.07%)
Jul 22, 2014 7.385 7.406 7.373 7.389 215,447 +0.00(+0.04%)
Jul 21, 2014 7.377 7.394 7.369 7.385 138,853 -0.01(-0.11%)
Jul 18, 2014 7.389 7.399 7.383 7.394 156,973 +0.00(+0.06%)
Jul 17, 2014 7.398 7.414 7.360 7.389 272,104 -0.03(-0.39%)
Jul 16, 2014 7.406 7.443 7.406 7.418 280,953 +0.01(+0.17%)
Jul 15, 2014 7.447 7.451 7.402 7.406 239,047 -0.02(-0.33%)
Jul 14, 2014 7.451 7.456 7.427 7.431 153,768 +0.00(+0.00%)
Jul 11, 2014 7.427 7.447 7.414 7.431 108,385 +0.00(+0.00%)
Jul 10, 2014 7.406 7.439 7.405 7.431 134,215 +0.01(+0.11%)
Jul 09, 2014 7.431 7.456 7.410 7.422 276,285 -0.01(-0.17%)
Jul 08, 2014 7.406 7.451 7.406 7.435 194,318 +0.02(+0.30%)
Jul 07, 2014 7.422 7.447 7.402 7.412 116,742 +0.01(+0.09%)
Jul 03, 2014 7.431 7.406 7.406 7.406 122,783 -0.02(-0.28%)
Jul 02, 2014 7.439 7.468 7.422 7.427 158,394 -0.01(-0.11%)
Jul 01, 2014 7.522 7.522 7.435 7.435 176,959 -0.03(-0.39%)
Jun 30, 2014 7.456 7.480 7.452 7.464 278,298 +0.01(+0.17%)
Jun 27, 2014 7.456 7.474 7.452 7.452 98,258 -0.00(-0.06%)
Jun 26, 2014 7.460 7.460 7.449 7.456 155,859 +0.00(+0.06%)
Jun 25, 2014 7.464 7.484 7.452 7.452 165,992 -0.01(-0.17%)
Jun 24, 2014 7.472 7.493 7.464 7.464 216,931 +0.01(+0.11%)
Jun 23, 2014 7.452 7.456 7.447 7.456 107,421 +0.01(+0.17%)
Jun 20, 2014 7.468 7.476 7.443 7.443 139,131 -0.02(-0.33%)
Jun 19, 2014 7.452 7.472 7.431 7.468 181,202 +0.02(+0.28%)
Jun 18, 2014 7.423 7.464 7.414 7.447 203,705 +0.01(+0.11%)
Jun 17, 2014 7.439 7.452 7.414 7.439 223,560 +0.02(+0.22%)
Jun 16, 2014 7.427 7.431 7.390 7.423 156,717 +0.01(+0.11%)
Jun 13, 2014 7.406 7.414 7.390 7.414 176,609 +0.02(+0.33%)
Jun 12, 2014 7.369 7.402 7.353 7.390 199,080 +0.03(+0.39%)
Jun 11, 2014 7.377 7.390 7.349 7.361 236,937 +0.00(+0.06%)
Jun 10, 2014 7.345 7.373 7.345 7.357 156,228 -0.00(-0.06%)
Jun 06, 2014 7.369 7.377 7.361 7.361 177,479 +0.01(+0.11%)
Jun 05, 2014 7.353 7.390 7.349 7.353 222,858 -0.00(-0.06%)
Jun 04, 2014 7.402 7.402 7.353 7.357 230,454 -0.03(-0.41%)
Jun 03, 2014 7.398 7.410 7.382 7.387 223,653 -0.01(-0.14%)
Jun 02, 2014 7.443 7.443 7.398 7.398 169,651 -0.02(-0.22%)
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%)
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.