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 )

11.88 -0.05 (-0.46%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 23, 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 (%)
May 31, 2016 7.066 7.090 7.066 7.085 178,654 +0.00(+0.07%)
May 27, 2016 7.033 7.081 7.081 7.081 195,072 +0.06(+0.82%)
May 26, 2016 7.014 7.033 7.004 7.023 143,087 +0.01(+0.20%)
May 25, 2016 7.023 7.023 6.999 7.009 176,496 +0.02(+0.27%)
May 24, 2016 7.023 7.035 6.971 6.990 237,524 -0.02(-0.34%)
May 23, 2016 6.995 7.081 6.995 7.014 595,773 +0.03(+0.41%)
May 20, 2016 6.980 6.995 6.966 6.985 109,429 +0.03(+0.41%)
May 19, 2016 7.018 7.018 6.947 6.956 223,741 -0.08(-1.15%)
May 18, 2016 7.018 7.047 7.004 7.038 187,221 +0.01(+0.14%)
May 17, 2016 7.023 7.028 6.991 7.028 246,040 +0.02(+0.27%)
May 16, 2016 6.975 7.014 6.957 7.009 138,206 +0.06(+0.89%)
May 13, 2016 6.932 6.985 6.932 6.947 165,217 -0.00(-0.07%)
May 12, 2016 6.975 6.995 6.942 6.952 217,012 +0.00(+0.00%)
May 11, 2016 6.975 6.990 6.942 6.952 196,719 -0.02(-0.27%)
May 10, 2016 6.942 6.975 6.942 6.971 130,054 +0.02(+0.34%)
May 09, 2016 6.952 6.961 6.932 6.947 121,351 -0.00(-0.07%)
May 06, 2016 6.971 6.976 6.937 6.952 144,707 -0.02(-0.27%)
May 05, 2016 6.990 7.009 6.971 6.971 170,661 -0.02(-0.27%)
May 04, 2016 7.014 7.038 6.971 6.990 352,914 -0.04(-0.54%)
May 03, 2016 7.009 7.066 7.009 7.028 109,249 -0.03(-0.41%)
May 02, 2016 7.085 7.100 7.057 7.057 107,779 -0.02(-0.27%)
Apr 29, 2016 7.071 7.085 7.057 7.076 150,013 +0.00(+0.07%)
Apr 28, 2016 7.057 7.090 7.057 7.071 227,878 -0.01(-0.13%)
Apr 27, 2016 7.066 7.095 7.047 7.081 205,100 +0.00(+0.07%)
Apr 26, 2016 7.028 7.085 7.028 7.076 358,025 +0.03(+0.47%)
Apr 25, 2016 7.047 7.047 7.005 7.043 361,207 -0.01(-0.20%)
Apr 22, 2016 7.028 7.057 7.024 7.057 129,153 +0.03(+0.41%)
Apr 21, 2016 7.047 7.052 7.009 7.028 164,618 -0.01(-0.20%)
Apr 20, 2016 7.038 7.047 7.019 7.043 115,030 +0.02(+0.34%)
Apr 19, 2016 7.014 7.038 7.005 7.019 192,924 +0.00(+0.07%)
Apr 18, 2016 6.900 7.014 6.900 7.014 485,351 +0.08(+1.10%)
Apr 15, 2016 6.967 6.968 6.910 6.938 300,635 -0.03(-0.41%)
Apr 14, 2016 6.986 6.986 6.938 6.967 184,625 -0.01(-0.14%)
Apr 13, 2016 6.957 6.976 6.957 6.976 163,117 +0.03(+0.48%)
Apr 12, 2016 6.943 6.952 6.929 6.943 76,138 +0.01(+0.21%)
Apr 11, 2016 6.933 6.938 6.910 6.929 193,920 +0.01(+0.21%)
Apr 08, 2016 6.876 6.917 6.876 6.914 161,894 +0.04(+0.62%)
Apr 07, 2016 6.848 6.872 6.838 6.872 130,002 -0.01(-0.14%)
Apr 06, 2016 6.857 6.881 6.829 6.881 256,853 +0.05(+0.69%)
Apr 05, 2016 6.829 6.862 6.815 6.834 129,517 -0.02(-0.28%)
Apr 04, 2016 6.876 6.905 6.843 6.853 110,222 -0.04(-0.55%)
Apr 01, 2016 6.914 6.914 6.838 6.891 229,302 -0.01(-0.14%)
Mar 31, 2016 6.886 6.902 6.862 6.900 187,511 +0.03(+0.48%)
Mar 30, 2016 6.858 6.910 6.855 6.867 235,292 +0.03(+0.48%)
Mar 29, 2016 6.820 6.843 6.801 6.834 101,347 +0.01(+0.14%)
Mar 28, 2016 6.919 6.919 6.820 6.825 304,510 -0.07(-0.96%)
Mar 24, 2016 6.914 6.891 6.891 6.891 252,351 -0.07(-0.95%)
Mar 23, 2016 6.971 6.985 6.943 6.957 136,002 -0.01(-0.14%)
Mar 22, 2016 6.976 6.985 6.933 6.966 266,191 -0.00(-0.07%)
Mar 21, 2016 6.952 6.985 6.952 6.971 169,388 -0.01(-0.20%)
Mar 18, 2016 6.994 7.003 6.947 6.985 132,733 +0.00(+0.00%)
Mar 17, 2016 6.980 6.985 6.947 6.985 135,841 +0.02(+0.27%)
Mar 16, 2016 6.966 7.009 6.910 6.966 222,300 +0.00(+0.00%)
Mar 15, 2016 6.900 6.985 6.810 6.966 633,880 +0.08(+1.10%)
Mar 14, 2016 6.895 6.895 6.858 6.891 109,347 +0.00(+0.07%)
Mar 11, 2016 6.820 6.895 6.806 6.886 180,355 +0.09(+1.32%)
Mar 10, 2016 6.792 6.810 6.773 6.796 180,908 +0.01(+0.14%)
Mar 09, 2016 6.773 6.801 6.754 6.787 218,757 +0.01(+0.21%)
Mar 08, 2016 6.744 6.782 6.735 6.773 126,692 +0.00(+0.00%)
Mar 07, 2016 6.749 6.777 6.749 6.773 217,392 +0.01(+0.21%)
Mar 04, 2016 6.768 6.777 6.758 6.758 198,668 +0.03(+0.42%)
Mar 03, 2016 6.721 6.787 6.702 6.730 398,092 +0.00(+0.07%)
Mar 02, 2016 6.716 6.730 6.669 6.725 175,122 +0.01(+0.21%)
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.