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 )

12.05 +0.16 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2014 7.029 7.095 7.016 7.095 604,014 +0.05(+0.77%)
Sep 29, 2014 7.004 7.041 7.000 7.041 222,480 -0.00(-0.06%)
Sep 26, 2014 7.024 7.045 6.995 7.045 233,939 -0.00(-0.06%)
Sep 25, 2014 7.083 7.091 7.029 7.049 417,047 -0.04(-0.53%)
Sep 24, 2014 7.083 7.116 7.083 7.087 247,001 -0.01(-0.12%)
Sep 23, 2014 7.103 7.132 7.091 7.095 323,692 -0.02(-0.29%)
Sep 22, 2014 7.145 7.157 7.099 7.116 272,714 -0.04(-0.52%)
Sep 19, 2014 7.162 7.170 7.149 7.153 116,926 +0.01(+0.12%)
Sep 18, 2014 7.157 7.162 7.141 7.145 198,210 -0.01(-0.12%)
Sep 17, 2014 7.132 7.157 7.120 7.153 177,356 +0.03(+0.47%)
Sep 16, 2014 7.132 7.137 7.103 7.120 265,719 +0.00(+0.00%)
Sep 15, 2014 7.178 7.178 7.103 7.120 256,072 -0.05(-0.64%)
Sep 12, 2014 7.149 7.170 7.141 7.166 203,688 -0.00(-0.06%)
Sep 11, 2014 7.178 7.203 7.153 7.170 241,567 -0.02(-0.23%)
Sep 10, 2014 7.149 7.199 7.141 7.186 133,963 +0.02(+0.35%)
Sep 09, 2014 7.203 7.228 7.157 7.162 282,684 -0.06(-0.81%)
Sep 08, 2014 7.245 7.261 7.220 7.220 183,245 -0.05(-0.63%)
Sep 05, 2014 7.261 7.269 7.249 7.265 128,945 +0.01(+0.11%)
Sep 04, 2014 7.278 7.290 7.257 7.257 149,694 -0.02(-0.23%)
Sep 03, 2014 7.278 7.290 7.265 7.274 172,955 +0.00(+0.06%)
Sep 02, 2014 7.282 7.288 7.278 7.269 96,194 -0.02(-0.25%)
Aug 29, 2014 7.275 7.287 7.287 7.287 130,859 +0.01(+0.11%)
Aug 28, 2014 7.254 7.279 7.234 7.279 173,961 +0.02(+0.23%)
Aug 27, 2014 7.254 7.279 7.254 7.263 150,958 -0.01(-0.11%)
Aug 26, 2014 7.226 7.279 7.226 7.271 190,950 +0.03(+0.46%)
Aug 25, 2014 7.254 7.267 7.223 7.238 162,266 -0.00(-0.06%)
Aug 22, 2014 7.263 7.263 7.242 7.242 135,851 -0.01(-0.17%)
Aug 21, 2014 7.271 7.300 7.250 7.254 148,234 -0.01(-0.17%)
Aug 20, 2014 7.271 7.296 7.267 7.267 140,145 -0.03(-0.40%)
Aug 19, 2014 7.271 7.296 7.254 7.296 205,682 +0.05(+0.68%)
Aug 18, 2014 7.279 7.292 7.254 7.246 275,185 -0.02(-0.34%)
Aug 15, 2014 7.279 7.279 7.250 7.271 203,804 +0.01(+0.17%)
Aug 14, 2014 7.246 7.271 7.246 7.259 144,752 +0.01(+0.11%)
Aug 13, 2014 7.242 7.246 7.226 7.250 215,571 +0.04(+0.57%)
Aug 12, 2014 7.176 7.221 7.176 7.209 357,467 +0.00(+0.00%)
Aug 11, 2014 7.131 7.209 7.131 7.209 186,206 +0.08(+1.10%)
Aug 08, 2014 7.102 7.135 7.089 7.131 164,304 +0.03(+0.41%)
Aug 07, 2014 7.077 7.118 7.069 7.102 243,108 +0.01(+0.12%)
Aug 06, 2014 7.040 7.094 7.003 7.094 246,452 +0.01(+0.17%)
Aug 05, 2014 7.089 7.098 7.015 7.081 307,110 -0.05(-0.69%)
Aug 04, 2014 7.106 7.143 7.106 7.131 283,177 -0.00(-0.06%)
Aug 01, 2014 7.106 7.143 7.106 7.135 225,951 -0.01(-0.14%)
Jul 31, 2014 7.268 7.268 7.145 7.145 384,555 -0.12(-1.69%)
Jul 30, 2014 7.325 7.329 7.263 7.268 250,823 -0.06(-0.84%)
Jul 29, 2014 7.350 7.350 7.325 7.329 122,774 -0.00(-0.03%)
Jul 28, 2014 7.329 7.345 7.321 7.331 179,124 -0.01(-0.14%)
Jul 25, 2014 7.329 7.358 7.329 7.341 152,172 -0.02(-0.22%)
Jul 24, 2014 7.333 7.358 7.333 7.358 218,612 +0.03(+0.39%)
Jul 23, 2014 7.337 7.354 7.325 7.329 216,503 +0.00(+0.07%)
Jul 22, 2014 7.321 7.341 7.309 7.324 217,341 +0.00(+0.04%)
Jul 21, 2014 7.313 7.329 7.304 7.321 140,074 -0.01(-0.11%)
Jul 18, 2014 7.325 7.335 7.319 7.329 158,353 +0.00(+0.06%)
Jul 17, 2014 7.333 7.350 7.296 7.325 274,496 -0.03(-0.39%)
Jul 16, 2014 7.341 7.378 7.341 7.354 283,422 +0.01(+0.17%)
Jul 15, 2014 7.382 7.386 7.337 7.341 241,148 -0.02(-0.33%)
Jul 14, 2014 7.386 7.391 7.362 7.366 155,120 +0.00(+0.00%)
Jul 11, 2014 7.362 7.382 7.350 7.366 109,337 +0.00(+0.00%)
Jul 10, 2014 7.341 7.374 7.340 7.366 135,395 +0.01(+0.11%)
Jul 09, 2014 7.366 7.391 7.345 7.358 278,714 -0.01(-0.17%)
Jul 08, 2014 7.341 7.386 7.341 7.370 196,026 +0.02(+0.30%)
Jul 07, 2014 7.358 7.382 7.337 7.348 117,769 +0.01(+0.09%)
Jul 03, 2014 7.366 7.341 7.341 7.341 123,862 -0.02(-0.28%)
Jul 02, 2014 7.374 7.403 7.358 7.362 159,787 -0.01(-0.11%)
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.