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 )

12.22 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 19, 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 (%)
Feb 27, 2015 7.060 7.102 7.060 7.102 186,639 +0.03(+0.42%)
Feb 26, 2015 7.068 7.077 7.048 7.072 175,539 +0.00(+0.06%)
Feb 25, 2015 7.055 7.072 7.038 7.068 217,196 +0.03(+0.36%)
Feb 24, 2015 7.047 7.055 7.021 7.043 192,176 +0.00(+0.00%)
Feb 23, 2015 7.004 7.060 6.995 7.043 416,580 +0.05(+0.67%)
Feb 20, 2015 7.013 7.013 6.983 6.995 233,234 -0.00(-0.06%)
Feb 19, 2015 6.991 7.017 6.987 7.000 296,748 -0.01(-0.18%)
Feb 18, 2015 7.008 7.017 6.978 7.013 468,443 +0.02(+0.24%)
Feb 17, 2015 7.008 7.008 6.974 6.995 279,226 -0.01(-0.12%)
Feb 13, 2015 6.983 7.004 7.004 7.004 185,809 +0.03(+0.43%)
Feb 12, 2015 6.987 6.987 6.953 6.974 229,387 +0.00(+0.06%)
Feb 11, 2015 6.944 6.978 6.944 6.970 237,137 +0.01(+0.18%)
Feb 10, 2015 6.940 6.974 6.940 6.957 319,131 +0.00(+0.06%)
Feb 09, 2015 6.897 6.953 6.897 6.953 267,212 +0.05(+0.68%)
Feb 06, 2015 6.906 6.927 6.906 6.906 160,324 -0.01(-0.19%)
Feb 05, 2015 6.846 6.918 6.846 6.918 316,628 +0.09(+1.25%)
Feb 04, 2015 6.846 6.876 6.824 6.833 356,162 -0.03(-0.37%)
Feb 03, 2015 6.841 6.863 6.841 6.859 480,522 +0.03(+0.44%)
Feb 02, 2015 6.863 6.863 6.829 6.829 231,637 -0.03(-0.46%)
Jan 30, 2015 6.860 6.873 6.852 6.860 172,889 -0.02(-0.25%)
Jan 29, 2015 6.856 6.877 6.835 6.877 223,821 +0.03(+0.50%)
Jan 28, 2015 6.873 6.881 6.839 6.843 221,393 -0.04(-0.54%)
Jan 27, 2015 6.864 6.886 6.847 6.880 203,818 +0.00(+0.04%)
Jan 26, 2015 6.886 6.903 6.877 6.877 338,043 -0.02(-0.25%)
Jan 23, 2015 6.856 6.907 6.847 6.894 553,687 +0.04(+0.56%)
Jan 22, 2015 6.830 6.864 6.813 6.856 354,813 +0.04(+0.62%)
Jan 21, 2015 6.805 6.826 6.784 6.813 353,500 +0.01(+0.19%)
Jan 20, 2015 6.830 6.830 6.788 6.801 204,305 -0.04(-0.56%)
Jan 16, 2015 6.809 6.839 6.805 6.839 293,082 +0.03(+0.50%)
Jan 15, 2015 6.839 6.839 6.775 6.805 368,596 -0.01(-0.19%)
Jan 14, 2015 6.767 6.818 6.745 6.818 368,687 -0.02(-0.25%)
Jan 13, 2015 6.830 6.864 6.818 6.835 310,066 +0.01(+0.12%)
Jan 12, 2015 6.890 6.890 6.801 6.826 449,615 -0.05(-0.74%)
Jan 09, 2015 6.869 6.896 6.856 6.877 231,270 +0.00(+0.00%)
Jan 08, 2015 6.809 6.877 6.809 6.877 426,095 +0.08(+1.25%)
Jan 07, 2015 6.796 6.847 6.788 6.792 575,052 +0.01(+0.21%)
Jan 06, 2015 6.767 6.796 6.758 6.778 196,061 -0.01(-0.14%)
Jan 05, 2015 6.788 6.792 6.754 6.788 188,580 -0.03(-0.37%)
Jan 02, 2015 6.771 6.852 6.771 6.813 232,898 +0.06(+0.86%)
Dec 31, 2014 6.755 6.755 6.755 6.755 955,933 +0.00(+0.00%)
Dec 30, 2014 6.781 6.802 6.747 6.755 825,316 -0.04(-0.56%)
Dec 29, 2014 6.823 6.844 6.793 6.793 669,852 -0.04(-0.62%)
Dec 26, 2014 6.831 6.861 6.827 6.835 273,322 +0.00(+0.06%)
Dec 24, 2014 6.810 6.831 6.831 6.831 276,405 +0.02(+0.31%)
Dec 23, 2014 6.793 6.819 6.781 6.810 776,731 +0.02(+0.25%)
Dec 22, 2014 6.823 6.827 6.768 6.793 622,287 -0.02(-0.25%)
Dec 19, 2014 6.768 6.823 6.768 6.810 447,398 +0.05(+0.75%)
Dec 18, 2014 6.730 6.806 6.713 6.760 721,706 +0.07(+1.01%)
Dec 17, 2014 6.523 6.696 6.523 6.692 735,365 +0.16(+2.46%)
Dec 16, 2014 6.561 6.565 6.489 6.532 786,920 -0.05(-0.77%)
Dec 15, 2014 6.612 6.646 6.548 6.582 681,244 -0.03(-0.45%)
Dec 12, 2014 6.667 6.667 6.608 6.612 359,592 -0.08(-1.14%)
Dec 11, 2014 6.705 6.751 6.667 6.688 804,684 +0.00(+0.00%)
Dec 10, 2014 6.755 6.772 6.686 6.688 630,747 -0.11(-1.55%)
Dec 09, 2014 6.819 6.819 6.755 6.793 785,568 -0.04(-0.56%)
Dec 08, 2014 6.928 6.930 6.823 6.831 584,249 -0.10(-1.40%)
Dec 05, 2014 6.920 6.937 6.900 6.928 448,028 +0.02(+0.24%)
Dec 04, 2014 6.928 6.945 6.903 6.912 363,294 -0.02(-0.30%)
Dec 03, 2014 7.009 7.013 6.920 6.933 492,310 -0.08(-1.14%)
Dec 02, 2014 7.009 7.021 7.009 7.013 250,655 -0.01(-0.12%)
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.