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 )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2015 7.178 7.222 7.178 7.222 96,424 +0.03(+0.37%)
May 28, 2015 7.205 7.209 7.187 7.196 123,762 -0.00(-0.06%)
May 27, 2015 7.218 7.222 7.191 7.200 172,587 +0.01(+0.12%)
May 26, 2015 7.240 7.240 7.187 7.191 111,615 -0.05(-0.67%)
May 22, 2015 7.227 7.240 7.240 7.240 144,242 +0.02(+0.24%)
May 21, 2015 7.222 7.240 7.218 7.222 237,190 +0.01(+0.13%)
May 20, 2015 7.200 7.231 7.200 7.213 178,189 +0.01(+0.18%)
May 19, 2015 7.222 7.231 7.191 7.200 201,173 -0.04(-0.49%)
May 18, 2015 7.240 7.240 7.201 7.236 149,796 +0.00(+0.03%)
May 15, 2015 7.240 7.253 7.191 7.233 164,788 +0.02(+0.27%)
May 14, 2015 7.218 7.231 7.206 7.214 160,969 +0.01(+0.18%)
May 13, 2015 7.196 7.200 7.178 7.200 177,638 -0.00(-0.06%)
May 12, 2015 7.214 7.222 7.191 7.205 107,143 -0.01(-0.12%)
May 11, 2015 7.231 7.231 7.205 7.214 188,558 -0.04(-0.49%)
May 08, 2015 7.249 7.258 7.227 7.249 109,914 +0.03(+0.37%)
May 07, 2015 7.200 7.249 7.191 7.222 246,589 +0.01(+0.18%)
May 06, 2015 7.253 7.253 7.200 7.209 162,490 -0.04(-0.55%)
May 05, 2015 7.258 7.266 7.222 7.249 229,307 -0.02(-0.30%)
May 04, 2015 7.244 7.275 7.244 7.271 143,324 +0.02(+0.30%)
May 01, 2015 7.253 7.277 7.240 7.249 183,138 +0.01(+0.10%)
Apr 30, 2015 7.242 7.250 7.233 7.242 229,449 -0.01(-0.18%)
Apr 29, 2015 7.259 7.259 7.228 7.255 228,454 -0.00(-0.06%)
Apr 28, 2015 7.294 7.298 7.255 7.259 257,010 -0.05(-0.66%)
Apr 27, 2015 7.316 7.325 7.281 7.307 233,579 +0.01(+0.12%)
Apr 24, 2015 7.312 7.329 7.290 7.298 351,602 +0.00(+0.00%)
Apr 23, 2015 7.294 7.303 7.278 7.298 222,047 +0.01(+0.18%)
Apr 22, 2015 7.294 7.294 7.272 7.285 140,781 +0.00(+0.00%)
Apr 21, 2015 7.246 7.316 7.246 7.285 352,440 +0.04(+0.60%)
Apr 20, 2015 7.255 7.285 7.237 7.242 320,156 +0.00(+0.00%)
Apr 17, 2015 7.246 7.250 7.228 7.242 210,012 -0.02(-0.22%)
Apr 16, 2015 7.237 7.259 7.220 7.258 291,796 +0.03(+0.40%)
Apr 15, 2015 7.228 7.242 7.211 7.228 336,646 +0.01(+0.12%)
Apr 14, 2015 7.198 7.220 7.198 7.220 183,949 +0.01(+0.18%)
Apr 13, 2015 7.220 7.220 7.199 7.206 127,596 -0.00(-0.06%)
Apr 10, 2015 7.211 7.219 7.193 7.211 84,173 +0.01(+0.14%)
Apr 09, 2015 7.193 7.211 7.193 7.201 161,480 +0.01(+0.10%)
Apr 08, 2015 7.189 7.206 7.185 7.193 174,636 -0.00(-0.06%)
Apr 07, 2015 7.167 7.198 7.167 7.198 146,611 +0.02(+0.26%)
Apr 06, 2015 7.158 7.180 7.152 7.179 153,060 +0.02(+0.29%)
Apr 02, 2015 7.163 7.158 7.158 7.158 92,448 +0.01(+0.12%)
Apr 01, 2015 7.123 7.176 7.123 7.150 181,794 +0.02(+0.29%)
Mar 31, 2015 7.116 7.160 7.116 7.129 270,796 -0.01(-0.13%)
Mar 30, 2015 7.129 7.142 7.120 7.139 110,931 +0.02(+0.32%)
Mar 27, 2015 7.120 7.133 7.107 7.116 247,147 -0.00(-0.06%)
Mar 26, 2015 7.112 7.129 7.107 7.120 158,383 +0.01(+0.12%)
Mar 25, 2015 7.129 7.155 7.112 7.112 291,601 -0.03(-0.43%)
Mar 24, 2015 7.125 7.147 7.112 7.142 194,398 +0.00(+0.06%)
Mar 23, 2015 7.116 7.138 7.107 7.138 161,738 +0.00(+0.06%)
Mar 20, 2015 7.086 7.138 7.086 7.133 266,936 +0.06(+0.86%)
Mar 19, 2015 7.103 7.103 7.059 7.073 195,701 -0.04(-0.59%)
Mar 18, 2015 7.055 7.116 7.051 7.115 241,235 +0.04(+0.59%)
Mar 17, 2015 7.103 7.103 7.042 7.073 253,893 -0.03(-0.37%)
Mar 16, 2015 7.094 7.103 7.051 7.099 270,516 +0.02(+0.31%)
Mar 13, 2015 7.064 7.077 7.042 7.077 140,202 +0.01(+0.18%)
Mar 12, 2015 7.064 7.077 7.059 7.064 162,778 +0.00(+0.06%)
Mar 11, 2015 7.055 7.068 7.051 7.059 101,843 +0.00(+0.06%)
Mar 10, 2015 7.064 7.086 7.051 7.055 161,556 -0.02(-0.31%)
Mar 09, 2015 7.073 7.103 7.073 7.077 118,713 -0.01(-0.12%)
Mar 06, 2015 7.120 7.129 7.077 7.086 358,512 -0.03(-0.49%)
Mar 05, 2015 7.138 7.147 7.120 7.120 238,855 -0.02(-0.24%)
Mar 04, 2015 7.120 7.147 7.116 7.138 190,191 +0.00(+0.06%)
Mar 03, 2015 7.147 7.147 7.090 7.133 218,746 -0.01(-0.18%)
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.