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 )

12.09 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 7, 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 (%)
Nov 30, 2015 6.452 6.456 6.397 6.429 495,917 -0.01(-0.21%)
Nov 27, 2015 6.484 6.525 6.420 6.443 171,425 -0.05(-0.84%)
Nov 25, 2015 6.520 6.497 6.497 6.497 281,784 -0.04(-0.63%)
Nov 24, 2015 6.520 6.538 6.511 6.538 243,852 -0.00(-0.07%)
Nov 23, 2015 6.506 6.552 6.506 6.543 451,402 +0.01(+0.21%)
Nov 20, 2015 6.484 6.549 6.484 6.529 369,783 +0.02(+0.35%)
Nov 19, 2015 6.616 6.616 6.493 6.506 352,121 -0.12(-1.85%)
Nov 18, 2015 6.547 6.629 6.520 6.629 836,246 +0.12(+1.82%)
Nov 17, 2015 6.497 6.543 6.484 6.511 383,396 +0.03(+0.49%)
Nov 16, 2015 6.511 6.511 6.461 6.479 317,650 -0.01(-0.21%)
Nov 13, 2015 6.465 6.502 6.447 6.493 729,706 +0.01(+0.21%)
Nov 12, 2015 6.484 6.502 6.467 6.479 324,116 -0.02(-0.28%)
Nov 11, 2015 6.561 6.584 6.488 6.497 256,843 -0.08(-1.25%)
Nov 10, 2015 6.552 6.597 6.552 6.579 187,908 +0.00(+0.05%)
Nov 09, 2015 6.643 6.643 6.575 6.576 205,883 -0.09(-1.28%)
Nov 06, 2015 6.652 6.675 6.633 6.661 212,256 -0.02(-0.34%)
Nov 05, 2015 6.716 6.720 6.670 6.684 314,270 -0.06(-0.88%)
Nov 04, 2015 6.757 6.766 6.730 6.743 172,523 -0.03(-0.40%)
Nov 03, 2015 6.770 6.789 6.739 6.770 172,580 -0.02(-0.34%)
Nov 02, 2015 6.807 6.807 6.780 6.793 281,457 +0.03(+0.40%)
Oct 30, 2015 6.752 6.770 6.707 6.766 279,117 +0.04(+0.61%)
Oct 29, 2015 6.730 6.739 6.689 6.725 280,833 +0.01(+0.20%)
Oct 28, 2015 6.730 6.730 6.707 6.712 196,659 -0.02(-0.34%)
Oct 27, 2015 6.648 6.734 6.648 6.734 278,564 +0.08(+1.15%)
Oct 26, 2015 6.644 6.671 6.644 6.657 249,256 -0.01(-0.14%)
Oct 23, 2015 6.694 6.712 6.644 6.666 308,128 -0.00(-0.07%)
Oct 22, 2015 6.698 6.739 6.671 6.671 210,478 -0.02(-0.34%)
Oct 21, 2015 6.716 6.721 6.685 6.694 278,087 -0.00(-0.07%)
Oct 20, 2015 6.694 6.716 6.675 6.698 186,747 -0.01(-0.20%)
Oct 19, 2015 6.698 6.716 6.675 6.712 153,161 +0.00(+0.00%)
Oct 16, 2015 6.639 6.725 6.624 6.712 383,166 +0.09(+1.44%)
Oct 15, 2015 6.571 6.630 6.544 6.617 319,796 +0.07(+1.04%)
Oct 14, 2015 6.635 6.653 6.535 6.549 446,741 -0.09(-1.30%)
Oct 13, 2015 6.671 6.698 6.630 6.635 439,796 -0.07(-1.01%)
Oct 12, 2015 6.657 6.712 6.649 6.703 326,113 +0.04(+0.54%)
Oct 09, 2015 6.553 6.680 6.549 6.666 755,493 +0.10(+1.59%)
Oct 08, 2015 6.336 6.585 6.336 6.562 1,939,679 +0.21(+3.27%)
Oct 07, 2015 6.296 6.359 6.291 6.354 333,023 +0.09(+1.37%)
Oct 06, 2015 6.259 6.273 6.246 6.268 424,276 +0.02(+0.36%)
Oct 05, 2015 6.255 6.268 6.237 6.246 542,878 +0.03(+0.44%)
Oct 02, 2015 6.205 6.232 6.164 6.219 415,985 -0.02(-0.36%)
Oct 01, 2015 6.309 6.329 6.214 6.241 337,695 -0.09(-1.36%)
Sep 30, 2015 6.309 6.341 6.228 6.327 480,681 +0.04(+0.64%)
Sep 29, 2015 6.363 6.377 6.269 6.287 276,665 -0.08(-1.20%)
Sep 28, 2015 6.484 6.484 6.345 6.363 194,092 -0.13(-2.01%)
Sep 25, 2015 6.448 6.516 6.448 6.493 346,349 +0.05(+0.84%)
Sep 24, 2015 6.444 6.448 6.404 6.439 279,431 -0.04(-0.55%)
Sep 23, 2015 6.493 6.507 6.475 6.475 165,207 -0.02(-0.35%)
Sep 22, 2015 6.466 6.498 6.457 6.498 228,889 -0.01(-0.14%)
Sep 21, 2015 6.475 6.511 6.475 6.507 303,285 +0.01(+0.14%)
Sep 18, 2015 6.448 6.511 6.448 6.498 193,193 +0.02(+0.28%)
Sep 17, 2015 6.439 6.484 6.426 6.480 248,150 +0.03(+0.42%)
Sep 16, 2015 6.453 6.480 6.426 6.453 303,699 +0.00(+0.07%)
Sep 15, 2015 6.466 6.466 6.440 6.448 184,492 -0.01(-0.14%)
Sep 14, 2015 6.480 6.484 6.444 6.457 108,883 -0.03(-0.48%)
Sep 11, 2015 6.479 6.498 6.464 6.489 122,059 -0.00(-0.07%)
Sep 10, 2015 6.466 6.507 6.462 6.493 148,541 +0.04(+0.63%)
Sep 09, 2015 6.525 6.538 6.439 6.453 153,109 -0.08(-1.17%)
Sep 08, 2015 6.529 6.543 6.516 6.529 159,215 +0.03(+0.41%)
Sep 04, 2015 6.489 6.502 6.502 6.502 234,045 +0.00(+0.05%)
Sep 03, 2015 6.484 6.538 6.484 6.499 213,368 +0.01(+0.09%)
Sep 02, 2015 6.457 6.493 6.453 6.493 160,114 +0.04(+0.63%)
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.