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 (%)
Apr 29, 2016 7.072 7.086 7.057 7.076 149,999 +0.00(+0.07%)
Apr 28, 2016 7.057 7.091 7.057 7.072 227,857 -0.01(-0.13%)
Apr 27, 2016 7.067 7.095 7.048 7.081 205,081 +0.00(+0.07%)
Apr 26, 2016 7.029 7.086 7.029 7.076 357,992 +0.03(+0.47%)
Apr 25, 2016 7.048 7.048 7.005 7.043 361,173 -0.01(-0.20%)
Apr 22, 2016 7.029 7.057 7.024 7.057 129,141 +0.03(+0.41%)
Apr 21, 2016 7.048 7.053 7.010 7.029 164,603 -0.01(-0.20%)
Apr 20, 2016 7.038 7.048 7.019 7.043 115,019 +0.02(+0.34%)
Apr 19, 2016 7.015 7.038 7.005 7.019 192,906 +0.00(+0.07%)
Apr 18, 2016 6.901 7.015 6.901 7.015 485,306 +0.08(+1.10%)
Apr 15, 2016 6.967 6.968 6.910 6.939 300,606 -0.03(-0.41%)
Apr 14, 2016 6.986 6.986 6.939 6.967 184,608 -0.01(-0.14%)
Apr 13, 2016 6.958 6.977 6.958 6.977 163,102 +0.03(+0.48%)
Apr 12, 2016 6.943 6.953 6.929 6.943 76,131 +0.01(+0.21%)
Apr 11, 2016 6.934 6.939 6.910 6.929 193,902 +0.01(+0.21%)
Apr 08, 2016 6.877 6.918 6.877 6.915 161,878 +0.04(+0.62%)
Apr 07, 2016 6.848 6.872 6.839 6.872 129,989 -0.01(-0.14%)
Apr 06, 2016 6.858 6.882 6.830 6.882 256,829 +0.05(+0.69%)
Apr 05, 2016 6.829 6.863 6.815 6.834 129,505 -0.02(-0.28%)
Apr 04, 2016 6.877 6.905 6.844 6.853 110,212 -0.04(-0.55%)
Apr 01, 2016 6.915 6.915 6.839 6.891 229,280 -0.01(-0.14%)
Mar 31, 2016 6.887 6.903 6.863 6.901 187,493 +0.03(+0.48%)
Mar 30, 2016 6.858 6.910 6.855 6.868 235,270 +0.03(+0.48%)
Mar 29, 2016 6.820 6.844 6.802 6.835 101,337 +0.01(+0.14%)
Mar 28, 2016 6.920 6.920 6.820 6.825 304,481 -0.07(-0.96%)
Mar 24, 2016 6.915 6.891 6.891 6.891 252,327 -0.07(-0.95%)
Mar 23, 2016 6.972 6.986 6.943 6.957 135,989 -0.01(-0.14%)
Mar 22, 2016 6.976 6.986 6.934 6.967 266,166 -0.00(-0.07%)
Mar 21, 2016 6.953 6.986 6.953 6.972 169,373 -0.01(-0.20%)
Mar 18, 2016 6.995 7.004 6.948 6.986 132,720 +0.00(+0.00%)
Mar 17, 2016 6.981 6.986 6.948 6.986 135,828 +0.02(+0.27%)
Mar 16, 2016 6.967 7.009 6.910 6.967 222,279 +0.00(+0.00%)
Mar 15, 2016 6.901 6.986 6.811 6.967 633,821 +0.08(+1.10%)
Mar 14, 2016 6.896 6.896 6.858 6.891 109,337 +0.00(+0.07%)
Mar 11, 2016 6.820 6.896 6.806 6.887 180,339 +0.09(+1.32%)
Mar 10, 2016 6.792 6.811 6.773 6.797 180,891 +0.01(+0.14%)
Mar 09, 2016 6.773 6.802 6.754 6.787 218,736 +0.01(+0.21%)
Mar 08, 2016 6.745 6.783 6.736 6.773 126,680 +0.00(+0.00%)
Mar 07, 2016 6.750 6.778 6.750 6.773 217,372 +0.01(+0.21%)
Mar 04, 2016 6.769 6.778 6.759 6.759 198,650 +0.03(+0.42%)
Mar 03, 2016 6.721 6.787 6.702 6.731 398,054 +0.00(+0.07%)
Mar 02, 2016 6.717 6.731 6.669 6.726 175,106 +0.01(+0.21%)
Mar 01, 2016 6.599 6.726 6.580 6.712 366,487 +0.14(+2.16%)
Feb 29, 2016 6.439 6.594 6.439 6.570 358,917 +0.13(+2.04%)
Feb 26, 2016 6.462 6.486 6.416 6.439 186,277 -0.01(-0.22%)
Feb 25, 2016 6.425 6.458 6.406 6.453 117,337 +0.01(+0.22%)
Feb 24, 2016 6.383 6.439 6.358 6.439 126,422 +0.03(+0.51%)
Feb 23, 2016 6.430 6.434 6.369 6.406 225,336 -0.05(-0.80%)
Feb 22, 2016 6.453 6.458 6.387 6.458 322,466 +0.05(+0.81%)
Feb 19, 2016 6.341 6.406 6.331 6.406 143,944 +0.07(+1.04%)
Feb 18, 2016 6.312 6.364 6.312 6.341 243,077 +0.02(+0.37%)
Feb 17, 2016 6.289 6.333 6.289 6.317 249,800 +0.07(+1.13%)
Feb 16, 2016 6.289 6.289 6.219 6.247 309,829 +0.02(+0.30%)
Feb 12, 2016 6.181 6.228 6.228 6.228 338,825 +0.09(+1.53%)
Feb 11, 2016 6.153 6.157 6.097 6.134 264,571 -0.06(-0.91%)
Feb 10, 2016 6.214 6.237 6.186 6.190 183,986 -0.02(-0.30%)
Feb 09, 2016 6.162 6.209 6.148 6.209 230,861 -0.00(-0.08%)
Feb 08, 2016 6.275 6.275 6.205 6.214 258,660 -0.09(-1.49%)
Feb 05, 2016 6.294 6.326 6.284 6.308 244,005 -0.01(-0.15%)
Feb 04, 2016 6.331 6.350 6.301 6.317 255,528 -0.04(-0.59%)
Feb 03, 2016 6.350 6.373 6.317 6.355 237,936 +0.00(+0.07%)
Feb 02, 2016 6.364 6.364 6.310 6.350 145,812 -0.05(-0.81%)
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.