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 )

11.91 +0.05 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2016 7.690 7.700 7.671 7.700 281,614 +0.02(+0.32%)
Aug 30, 2016 7.686 7.686 7.671 7.676 103,830 -0.01(-0.13%)
Aug 29, 2016 7.686 7.695 7.671 7.686 183,862 +0.01(+0.19%)
Aug 26, 2016 7.650 7.681 7.637 7.671 276,644 +0.03(+0.38%)
Aug 25, 2016 7.632 7.656 7.632 7.642 146,727 -0.01(-0.19%)
Aug 24, 2016 7.681 7.681 7.613 7.656 156,111 -0.01(-0.13%)
Aug 23, 2016 7.642 7.676 7.642 7.666 133,512 +0.03(+0.45%)
Aug 22, 2016 7.627 7.647 7.618 7.632 109,545 -0.01(-0.13%)
Aug 19, 2016 7.647 7.652 7.622 7.642 223,248 +0.00(+0.06%)
Aug 18, 2016 7.608 7.652 7.604 7.637 155,281 +0.04(+0.51%)
Aug 17, 2016 7.603 7.613 7.574 7.598 201,069 +0.01(+0.19%)
Aug 16, 2016 7.579 7.584 7.550 7.584 438,434 +0.00(+0.00%)
Aug 15, 2016 7.550 7.584 7.540 7.584 257,151 +0.06(+0.77%)
Aug 12, 2016 7.506 7.525 7.486 7.525 172,126 +0.05(+0.65%)
Aug 11, 2016 7.448 7.491 7.448 7.477 137,450 +0.02(+0.26%)
Aug 10, 2016 7.443 7.467 7.433 7.457 228,712 +0.02(+0.26%)
Aug 09, 2016 7.443 7.459 7.428 7.438 175,131 -0.00(-0.07%)
Aug 08, 2016 7.467 7.467 7.394 7.443 383,226 +0.00(+0.00%)
Aug 05, 2016 7.443 7.477 7.428 7.443 289,111 -0.00(-0.07%)
Aug 04, 2016 7.409 7.448 7.389 7.448 306,724 +0.01(+0.20%)
Aug 03, 2016 7.380 7.448 7.370 7.433 351,000 +0.05(+0.66%)
Aug 02, 2016 7.394 7.428 7.380 7.385 327,768 -0.04(-0.52%)
Aug 01, 2016 7.385 7.433 7.355 7.423 676,138 +0.03(+0.39%)
Jul 29, 2016 7.341 7.395 7.336 7.394 468,385 +0.04(+0.53%)
Jul 28, 2016 7.365 7.365 7.336 7.356 175,900 +0.00(+0.00%)
Jul 27, 2016 7.385 7.385 7.312 7.356 337,579 -0.02(-0.33%)
Jul 26, 2016 7.385 7.389 7.360 7.380 206,508 +0.01(+0.13%)
Jul 25, 2016 7.365 7.370 7.346 7.370 151,045 -0.00(-0.07%)
Jul 22, 2016 7.380 7.414 7.360 7.375 347,172 +0.00(+0.00%)
Jul 21, 2016 7.375 7.389 7.356 7.375 222,793 +0.00(+0.00%)
Jul 20, 2016 7.302 7.385 7.302 7.375 133,663 +0.06(+0.86%)
Jul 19, 2016 7.331 7.340 7.302 7.312 111,305 -0.04(-0.53%)
Jul 18, 2016 7.336 7.356 7.316 7.351 203,148 +0.04(+0.53%)
Jul 15, 2016 7.293 7.317 7.282 7.312 220,143 +0.04(+0.60%)
Jul 14, 2016 7.302 7.302 7.264 7.269 176,318 -0.01(-0.20%)
Jul 13, 2016 7.307 7.307 7.264 7.283 476,232 +0.00(+0.00%)
Jul 12, 2016 7.254 7.302 7.254 7.283 150,184 +0.04(+0.53%)
Jul 11, 2016 7.240 7.259 7.240 7.245 105,131 +0.01(+0.13%)
Jul 08, 2016 7.187 7.242 7.177 7.235 110,015 +0.06(+0.81%)
Jul 07, 2016 7.124 7.187 7.124 7.177 376,027 +0.05(+0.75%)
Jul 06, 2016 7.085 7.133 7.085 7.124 174,908 +0.03(+0.41%)
Jul 05, 2016 7.100 7.109 7.075 7.095 91,117 -0.02(-0.27%)
Jul 01, 2016 7.124 7.114 7.114 7.114 121,333 -0.01(-0.14%)
Jun 30, 2016 7.052 7.133 7.037 7.124 502,248 +0.07(+1.02%)
Jun 29, 2016 7.008 7.057 7.008 7.052 416,638 +0.07(+1.03%)
Jun 28, 2016 6.946 6.981 6.946 6.980 323,730 +0.07(+1.04%)
Jun 27, 2016 6.994 7.013 6.908 6.908 253,109 -0.13(-1.91%)
Jun 24, 2016 6.951 7.132 6.951 7.042 337,472 -0.12(-1.68%)
Jun 23, 2016 7.148 7.167 7.146 7.162 127,224 +0.04(+0.54%)
Jun 22, 2016 7.124 7.133 7.114 7.124 210,251 +0.00(+0.00%)
Jun 21, 2016 7.109 7.129 7.108 7.124 311,810 +0.02(+0.27%)
Jun 20, 2016 7.109 7.133 7.085 7.105 263,451 +0.01(+0.14%)
Jun 17, 2016 7.066 7.095 7.061 7.095 203,900 +0.02(+0.27%)
Jun 16, 2016 7.105 7.105 7.057 7.076 288,161 -0.03(-0.47%)
Jun 15, 2016 7.138 7.138 7.109 7.109 113,643 -0.01(-0.13%)
Jun 14, 2016 7.124 7.136 7.109 7.119 115,981 -0.02(-0.34%)
Jun 13, 2016 7.153 7.177 7.133 7.143 231,702 -0.01(-0.20%)
Jun 10, 2016 7.162 7.177 7.138 7.157 355,627 -0.01(-0.20%)
Jun 09, 2016 7.143 7.177 7.138 7.172 323,722 +0.02(+0.34%)
Jun 08, 2016 7.138 7.157 7.129 7.148 155,703 +0.02(+0.34%)
Jun 07, 2016 7.129 7.138 7.109 7.124 260,403 +0.02(+0.27%)
Jun 06, 2016 7.100 7.124 7.085 7.105 150,590 +0.00(+0.07%)
Jun 03, 2016 7.042 7.100 7.042 7.100 132,693 +0.03(+0.48%)
Jun 02, 2016 7.061 7.076 7.052 7.066 122,391 -0.01(-0.20%)
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.