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 )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 4:10 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 (%)
Oct 31, 2016 7.638 7.647 7.603 7.613 198,804 -0.00(-0.06%)
Oct 28, 2016 7.701 7.701 7.618 7.618 195,797 -0.08(-1.02%)
Oct 27, 2016 7.716 7.721 7.687 7.696 259,159 -0.02(-0.25%)
Oct 26, 2016 7.706 7.736 7.701 7.716 193,210 +0.00(+0.06%)
Oct 25, 2016 7.682 7.721 7.678 7.711 190,996 +0.02(+0.32%)
Oct 24, 2016 7.647 7.687 7.647 7.687 145,312 +0.03(+0.38%)
Oct 21, 2016 7.628 7.667 7.615 7.657 292,235 +0.04(+0.52%)
Oct 20, 2016 7.628 7.652 7.598 7.618 160,796 -0.03(-0.45%)
Oct 19, 2016 7.608 7.652 7.603 7.652 196,492 +0.05(+0.65%)
Oct 18, 2016 7.593 7.633 7.555 7.603 299,676 +0.05(+0.65%)
Oct 17, 2016 7.574 7.579 7.549 7.554 624,133 +0.00(+0.07%)
Oct 14, 2016 7.569 7.588 7.549 7.549 160,528 -0.01(-0.13%)
Oct 13, 2016 7.559 7.569 7.539 7.559 133,821 -0.02(-0.32%)
Oct 12, 2016 7.613 7.613 7.559 7.584 98,750 -0.03(-0.39%)
Oct 11, 2016 7.608 7.613 7.578 7.613 121,638 -0.01(-0.13%)
Oct 10, 2016 7.598 7.623 7.593 7.623 95,087 +0.04(+0.58%)
Oct 07, 2016 7.564 7.588 7.564 7.579 142,631 +0.01(+0.13%)
Oct 06, 2016 7.569 7.584 7.559 7.569 131,234 +0.00(+0.06%)
Oct 05, 2016 7.584 7.588 7.559 7.564 302,386 -0.00(-0.06%)
Oct 04, 2016 7.588 7.628 7.554 7.569 394,786 -0.03(-0.39%)
Oct 03, 2016 7.613 7.613 7.589 7.598 181,985 -0.01(-0.13%)
Sep 30, 2016 7.589 7.618 7.585 7.608 167,500 +0.04(+0.52%)
Sep 29, 2016 7.559 7.589 7.559 7.569 120,284 -0.01(-0.19%)
Sep 28, 2016 7.550 7.603 7.530 7.584 278,780 +0.04(+0.52%)
Sep 27, 2016 7.530 7.554 7.510 7.545 151,564 +0.03(+0.39%)
Sep 26, 2016 7.515 7.545 7.510 7.515 203,948 -0.03(-0.45%)
Sep 23, 2016 7.584 7.608 7.550 7.550 307,847 -0.06(-0.77%)
Sep 22, 2016 7.637 7.676 7.608 7.608 151,240 +0.00(+0.00%)
Sep 21, 2016 7.554 7.618 7.554 7.608 176,452 +0.06(+0.84%)
Sep 20, 2016 7.540 7.559 7.525 7.545 170,104 +0.04(+0.52%)
Sep 19, 2016 7.545 7.554 7.506 7.506 141,457 -0.03(-0.45%)
Sep 16, 2016 7.554 7.559 7.520 7.540 213,472 -0.01(-0.19%)
Sep 15, 2016 7.467 7.715 7.442 7.554 374,407 +0.13(+1.78%)
Sep 14, 2016 7.467 7.515 7.423 7.423 245,621 -0.05(-0.65%)
Sep 13, 2016 7.496 7.539 7.457 7.471 125,505 -0.08(-1.10%)
Sep 12, 2016 7.525 7.598 7.510 7.554 230,877 +0.01(+0.19%)
Sep 09, 2016 7.652 7.686 7.525 7.540 218,517 -0.15(-1.97%)
Sep 08, 2016 7.730 7.779 7.686 7.691 273,799 -0.05(-0.69%)
Sep 07, 2016 7.715 7.755 7.715 7.745 122,095 +0.01(+0.13%)
Sep 06, 2016 7.711 7.735 7.706 7.735 96,077 +0.04(+0.57%)
Sep 02, 2016 7.662 7.691 7.691 7.691 101,022 +0.01(+0.19%)
Sep 01, 2016 7.715 7.715 7.662 7.676 218,429 -0.02(-0.32%)
Aug 31, 2016 7.691 7.701 7.672 7.701 281,588 +0.02(+0.32%)
Aug 30, 2016 7.686 7.686 7.672 7.677 103,820 -0.01(-0.13%)
Aug 29, 2016 7.686 7.696 7.672 7.686 183,845 +0.01(+0.19%)
Aug 26, 2016 7.651 7.681 7.638 7.672 276,618 +0.03(+0.38%)
Aug 25, 2016 7.633 7.657 7.633 7.643 146,714 -0.01(-0.19%)
Aug 24, 2016 7.681 7.681 7.613 7.657 156,097 -0.01(-0.13%)
Aug 23, 2016 7.643 7.677 7.643 7.667 133,500 +0.03(+0.45%)
Aug 22, 2016 7.628 7.647 7.618 7.633 109,535 -0.01(-0.13%)
Aug 19, 2016 7.647 7.652 7.623 7.643 223,227 +0.00(+0.06%)
Aug 18, 2016 7.609 7.652 7.605 7.638 155,267 +0.04(+0.51%)
Aug 17, 2016 7.604 7.613 7.575 7.599 201,050 +0.01(+0.19%)
Aug 16, 2016 7.579 7.584 7.550 7.584 438,393 +0.00(+0.00%)
Aug 15, 2016 7.550 7.584 7.541 7.584 257,127 +0.06(+0.77%)
Aug 12, 2016 7.507 7.526 7.487 7.526 172,110 +0.05(+0.65%)
Aug 11, 2016 7.448 7.492 7.448 7.477 137,438 +0.02(+0.26%)
Aug 10, 2016 7.443 7.468 7.434 7.458 228,691 +0.02(+0.26%)
Aug 09, 2016 7.443 7.460 7.429 7.439 175,114 -0.00(-0.07%)
Aug 08, 2016 7.468 7.468 7.395 7.443 383,190 +0.00(+0.00%)
Aug 05, 2016 7.443 7.477 7.429 7.443 289,084 -0.00(-0.07%)
Aug 04, 2016 7.409 7.448 7.390 7.448 306,695 +0.01(+0.20%)
Aug 03, 2016 7.380 7.448 7.371 7.434 350,967 +0.05(+0.66%)
Aug 02, 2016 7.395 7.429 7.380 7.385 327,737 -0.04(-0.52%)
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.