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 )

12.06 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 6, 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 (%)
Dec 30, 2016 7.973 7.973 7.973 0 +0.03(+0.37%)
Dec 29, 2016 7.938 7.997 7.933 7.943 225,592 -0.00(-0.06%)
Dec 28, 2016 7.834 7.982 7.834 7.948 458,489 +0.10(+1.33%)
Dec 27, 2016 7.834 7.868 7.834 7.844 248,236 +0.00(+0.06%)
Dec 23, 2016 7.839 7.839 7.839 0 +0.01(+0.13%)
Dec 22, 2016 7.878 7.878 7.824 7.829 463,586 -0.02(-0.25%)
Dec 21, 2016 7.858 7.883 7.824 7.849 276,048 -0.03(-0.37%)
Dec 20, 2016 7.903 7.977 7.873 7.878 353,793 -0.05(-0.62%)
Dec 19, 2016 7.878 7.937 7.878 7.927 104,321 +0.06(+0.75%)
Dec 16, 2016 7.903 7.903 7.868 7.868 167,492 -0.02(-0.25%)
Dec 15, 2016 7.829 7.908 7.829 7.888 384,074 +0.01(+0.13%)
Dec 14, 2016 7.888 7.903 7.873 7.878 404,075 +0.00(+0.00%)
Dec 13, 2016 7.824 7.883 7.824 7.878 932,188 +0.05(+0.63%)
Dec 12, 2016 7.829 7.834 7.785 7.829 260,731 +0.00(+0.06%)
Dec 09, 2016 7.760 7.829 7.760 7.824 215,067 +0.05(+0.63%)
Dec 08, 2016 7.691 7.799 7.691 7.775 286,095 +0.02(+0.32%)
Dec 07, 2016 7.671 7.770 7.671 7.750 396,636 +0.03(+0.45%)
Dec 06, 2016 7.627 7.716 7.627 7.716 257,715 +0.07(+0.90%)
Dec 05, 2016 7.583 7.666 7.583 7.647 177,949 +0.04(+0.58%)
Dec 02, 2016 7.558 7.622 7.558 7.602 146,337 +0.05(+0.72%)
Dec 01, 2016 7.666 7.671 7.548 7.548 254,311 -0.14(-1.86%)
Nov 30, 2016 7.681 7.706 7.647 7.691 144,560 +0.01(+0.13%)
Nov 29, 2016 7.664 7.706 7.662 7.681 142,079 +0.00(+0.06%)
Nov 28, 2016 7.647 7.671 7.642 7.676 187,505 +0.05(+0.64%)
Nov 25, 2016 7.598 7.655 7.598 7.627 93,036 +0.01(+0.19%)
Nov 23, 2016 7.613 7.613 7.613 0 +0.00(+0.00%)
Nov 22, 2016 7.603 7.657 7.603 7.613 227,832 +0.03(+0.39%)
Nov 21, 2016 7.554 7.621 7.554 7.583 177,181 +0.01(+0.19%)
Nov 18, 2016 7.510 7.583 7.507 7.569 200,065 +0.06(+0.78%)
Nov 17, 2016 7.554 7.578 7.505 7.510 130,931 -0.01(-0.20%)
Nov 16, 2016 7.495 7.593 7.472 7.525 302,894 +0.03(+0.46%)
Nov 15, 2016 7.417 7.520 7.383 7.490 286,743 +0.11(+1.46%)
Nov 14, 2016 7.358 7.402 7.339 7.383 275,604 +0.03(+0.47%)
Nov 11, 2016 7.368 7.388 7.334 7.349 294,289 -0.06(-0.79%)
Nov 10, 2016 7.446 7.469 7.295 7.407 542,909 -0.06(-0.79%)
Nov 09, 2016 7.412 7.471 7.412 7.466 191,720 -0.04(-0.59%)
Nov 08, 2016 7.486 7.520 7.481 7.510 128,266 +0.00(+0.07%)
Nov 07, 2016 7.437 7.510 7.437 7.505 220,908 +0.11(+1.46%)
Nov 04, 2016 7.373 7.422 7.363 7.397 207,624 +0.01(+0.20%)
Nov 03, 2016 7.441 7.466 7.368 7.383 308,319 -0.05(-0.72%)
Nov 02, 2016 7.510 7.510 7.432 7.437 254,921 -0.08(-1.11%)
Nov 01, 2016 7.569 7.569 7.495 7.520 155,818 -0.03(-0.36%)
Oct 31, 2016 7.571 7.581 7.537 7.547 200,551 -0.00(-0.06%)
Oct 28, 2016 7.634 7.634 7.552 7.552 197,518 -0.08(-1.02%)
Oct 27, 2016 7.649 7.654 7.620 7.629 261,437 -0.02(-0.25%)
Oct 26, 2016 7.639 7.668 7.634 7.649 194,908 +0.00(+0.06%)
Oct 25, 2016 7.615 7.654 7.611 7.644 192,675 +0.02(+0.32%)
Oct 24, 2016 7.581 7.620 7.581 7.620 146,590 +0.03(+0.38%)
Oct 21, 2016 7.561 7.600 7.549 7.590 294,804 +0.04(+0.52%)
Oct 20, 2016 7.561 7.586 7.532 7.552 162,209 -0.03(-0.45%)
Oct 19, 2016 7.542 7.586 7.537 7.586 198,219 +0.05(+0.65%)
Oct 18, 2016 7.527 7.566 7.489 7.537 302,311 +0.05(+0.65%)
Oct 17, 2016 7.508 7.513 7.483 7.488 629,619 +0.00(+0.06%)
Oct 14, 2016 7.503 7.522 7.483 7.483 161,940 -0.01(-0.13%)
Oct 13, 2016 7.493 7.503 7.474 7.493 134,997 -0.02(-0.32%)
Oct 12, 2016 7.547 7.547 7.493 7.517 99,618 -0.03(-0.39%)
Oct 11, 2016 7.542 7.547 7.512 7.547 122,707 -0.01(-0.13%)
Oct 10, 2016 7.532 7.556 7.527 7.556 95,923 +0.04(+0.58%)
Oct 07, 2016 7.498 7.522 7.498 7.513 143,885 +0.01(+0.13%)
Oct 06, 2016 7.503 7.517 7.493 7.503 132,387 +0.00(+0.06%)
Oct 05, 2016 7.517 7.522 7.493 7.498 305,044 -0.00(-0.06%)
Oct 04, 2016 7.522 7.561 7.488 7.503 398,256 -0.03(-0.39%)
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.