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: 7:00 PM EDT, Jun 5, 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 (%)
Mar 31, 2015 7.054 7.097 7.054 7.067 273,177 -0.01(-0.13%)
Mar 30, 2015 7.067 7.080 7.058 7.076 111,906 +0.02(+0.32%)
Mar 27, 2015 7.058 7.071 7.045 7.054 249,319 -0.00(-0.06%)
Mar 26, 2015 7.050 7.067 7.045 7.058 159,775 +0.01(+0.12%)
Mar 25, 2015 7.067 7.093 7.050 7.050 294,164 -0.03(-0.43%)
Mar 24, 2015 7.063 7.084 7.050 7.080 196,107 +0.00(+0.06%)
Mar 23, 2015 7.054 7.076 7.045 7.076 163,159 +0.00(+0.06%)
Mar 20, 2015 7.024 7.076 7.024 7.071 269,283 +0.06(+0.86%)
Mar 19, 2015 7.041 7.041 6.998 7.011 197,421 -0.04(-0.59%)
Mar 18, 2015 6.994 7.054 6.989 7.053 243,356 +0.04(+0.59%)
Mar 17, 2015 7.041 7.041 6.981 7.011 256,124 -0.03(-0.37%)
Mar 16, 2015 7.032 7.041 6.989 7.037 272,894 +0.02(+0.31%)
Mar 13, 2015 7.002 7.015 6.981 7.015 141,435 +0.01(+0.18%)
Mar 12, 2015 7.002 7.015 6.998 7.002 164,209 +0.00(+0.06%)
Mar 11, 2015 6.994 7.007 6.989 6.998 102,739 +0.00(+0.06%)
Mar 10, 2015 7.002 7.024 6.989 6.994 162,976 -0.02(-0.31%)
Mar 09, 2015 7.011 7.041 7.011 7.015 119,756 -0.01(-0.12%)
Mar 06, 2015 7.058 7.067 7.015 7.024 361,664 -0.03(-0.49%)
Mar 05, 2015 7.076 7.084 7.058 7.058 240,954 -0.02(-0.24%)
Mar 04, 2015 7.058 7.084 7.054 7.076 191,863 +0.00(+0.06%)
Mar 03, 2015 7.084 7.084 7.028 7.071 220,669 -0.01(-0.18%)
Mar 02, 2015 7.119 7.128 7.080 7.084 142,825 -0.03(-0.44%)
Feb 27, 2015 7.073 7.116 7.073 7.116 186,283 +0.03(+0.42%)
Feb 26, 2015 7.082 7.090 7.061 7.086 175,205 +0.00(+0.06%)
Feb 25, 2015 7.069 7.086 7.052 7.082 216,782 +0.03(+0.36%)
Feb 24, 2015 7.060 7.069 7.035 7.056 191,810 +0.00(+0.00%)
Feb 23, 2015 7.017 7.073 7.009 7.056 415,786 +0.05(+0.67%)
Feb 20, 2015 7.026 7.026 6.996 7.009 232,790 -0.00(-0.06%)
Feb 19, 2015 7.005 7.030 7.000 7.013 296,183 -0.01(-0.18%)
Feb 18, 2015 7.022 7.030 6.992 7.026 467,551 +0.02(+0.24%)
Feb 17, 2015 7.022 7.022 6.987 7.009 278,694 -0.01(-0.12%)
Feb 13, 2015 6.996 7.017 7.017 7.017 185,455 +0.03(+0.43%)
Feb 12, 2015 7.000 7.000 6.966 6.987 228,950 +0.00(+0.06%)
Feb 11, 2015 6.957 6.992 6.957 6.983 236,685 +0.01(+0.18%)
Feb 10, 2015 6.953 6.987 6.953 6.970 318,524 +0.00(+0.06%)
Feb 09, 2015 6.910 6.966 6.910 6.966 266,703 +0.05(+0.68%)
Feb 06, 2015 6.919 6.940 6.919 6.919 160,019 -0.01(-0.19%)
Feb 05, 2015 6.859 6.932 6.859 6.932 316,025 +0.09(+1.25%)
Feb 04, 2015 6.859 6.889 6.837 6.846 355,484 -0.03(-0.37%)
Feb 03, 2015 6.854 6.876 6.854 6.872 479,607 +0.03(+0.44%)
Feb 02, 2015 6.876 6.876 6.842 6.842 231,196 -0.03(-0.46%)
Jan 30, 2015 6.873 6.886 6.865 6.873 172,560 -0.02(-0.25%)
Jan 29, 2015 6.869 6.890 6.848 6.890 223,395 +0.03(+0.50%)
Jan 28, 2015 6.886 6.894 6.852 6.856 220,972 -0.04(-0.54%)
Jan 27, 2015 6.877 6.899 6.860 6.893 203,430 +0.00(+0.04%)
Jan 26, 2015 6.899 6.916 6.890 6.890 337,399 -0.02(-0.25%)
Jan 23, 2015 6.869 6.920 6.860 6.907 552,632 +0.04(+0.56%)
Jan 22, 2015 6.843 6.877 6.826 6.869 354,138 +0.04(+0.62%)
Jan 21, 2015 6.818 6.839 6.796 6.826 352,827 +0.01(+0.19%)
Jan 20, 2015 6.843 6.843 6.801 6.814 203,916 -0.04(-0.56%)
Jan 16, 2015 6.822 6.852 6.818 6.852 292,524 +0.03(+0.50%)
Jan 15, 2015 6.852 6.852 6.788 6.818 367,894 -0.01(-0.19%)
Jan 14, 2015 6.779 6.831 6.758 6.831 367,985 -0.02(-0.25%)
Jan 13, 2015 6.843 6.877 6.831 6.848 309,476 +0.01(+0.12%)
Jan 12, 2015 6.903 6.903 6.814 6.839 448,759 -0.05(-0.74%)
Jan 09, 2015 6.882 6.909 6.869 6.890 230,830 +0.00(+0.00%)
Jan 08, 2015 6.822 6.890 6.822 6.890 425,283 +0.09(+1.25%)
Jan 07, 2015 6.809 6.860 6.801 6.805 573,957 +0.01(+0.21%)
Jan 06, 2015 6.779 6.809 6.771 6.791 195,688 -0.01(-0.14%)
Jan 05, 2015 6.801 6.805 6.767 6.801 188,220 -0.03(-0.37%)
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.