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 30, 2014 7.389 7.418 7.381 7.414 271,625 +0.03(+0.44%)
May 29, 2014 7.381 7.402 7.373 7.381 250,076 +0.00(+0.05%)
May 28, 2014 7.357 7.397 7.336 7.377 273,436 +0.02(+0.28%)
May 27, 2014 7.377 7.393 7.352 7.357 140,896 -0.01(-0.11%)
May 23, 2014 7.357 7.365 7.365 7.365 124,541 -0.00(-0.06%)
May 22, 2014 7.365 7.381 7.361 7.369 128,554 +0.00(+0.06%)
May 21, 2014 7.373 7.377 7.357 7.365 190,010 +0.00(+0.00%)
May 20, 2014 7.361 7.373 7.344 7.365 135,368 -0.00(-0.06%)
May 19, 2014 7.381 7.381 7.365 7.369 150,969 -0.00(-0.06%)
May 16, 2014 7.365 7.377 7.332 7.373 295,780 +0.02(+0.33%)
May 15, 2014 7.340 7.351 7.335 7.348 222,961 -0.00(-0.06%)
May 14, 2014 7.336 7.352 7.328 7.352 160,455 +0.01(+0.11%)
May 13, 2014 7.361 7.369 7.328 7.344 192,168 -0.00(-0.06%)
May 12, 2014 7.381 7.381 7.332 7.348 197,852 -0.01(-0.11%)
May 09, 2014 7.312 7.369 7.312 7.357 191,199 +0.05(+0.73%)
May 08, 2014 7.303 7.323 7.303 7.303 189,858 +0.00(+0.06%)
May 07, 2014 7.299 7.309 7.295 7.299 182,812 +0.00(+0.00%)
May 06, 2014 7.316 7.328 7.299 7.299 178,400 -0.03(-0.45%)
May 05, 2014 7.316 7.332 7.303 7.332 216,683 +0.01(+0.11%)
May 02, 2014 7.316 7.324 7.299 7.324 116,063 +0.02(+0.22%)
May 01, 2014 7.303 7.324 7.271 7.308 188,116 -0.01(-0.17%)
Apr 30, 2014 7.312 7.320 7.299 7.320 174,813 +0.01(+0.11%)
Apr 29, 2014 7.304 7.316 7.295 7.312 193,339 +0.02(+0.22%)
Apr 28, 2014 7.304 7.304 7.275 7.295 143,689 +0.01(+0.11%)
Apr 25, 2014 7.287 7.288 7.271 7.287 204,629 +0.00(+0.00%)
Apr 24, 2014 7.312 7.312 7.255 7.287 263,188 +0.02(+0.22%)
Apr 23, 2014 7.255 7.287 7.251 7.271 281,583 +0.02(+0.22%)
Apr 22, 2014 7.255 7.263 7.243 7.255 190,483 -0.01(-0.11%)
Apr 21, 2014 7.279 7.279 7.247 7.263 216,970 +0.00(+0.00%)
Apr 17, 2014 7.230 7.263 7.263 7.263 303,296 +0.04(+0.51%)
Apr 16, 2014 7.214 7.230 7.194 7.226 277,809 +0.04(+0.62%)
Apr 15, 2014 7.182 7.194 7.169 7.182 224,173 -0.00(-0.06%)
Apr 14, 2014 7.169 7.190 7.161 7.186 232,767 +0.02(+0.28%)
Apr 11, 2014 7.141 7.178 7.141 7.165 155,537 +0.00(+0.00%)
Apr 10, 2014 7.178 7.194 7.141 7.165 365,560 -0.02(-0.34%)
Apr 09, 2014 7.174 7.190 7.137 7.190 270,800 +0.02(+0.28%)
Apr 08, 2014 7.137 7.169 7.125 7.169 165,550 +0.03(+0.46%)
Apr 07, 2014 7.100 7.149 7.100 7.137 244,956 +0.02(+0.34%)
Apr 04, 2014 7.169 7.186 7.109 7.113 309,094 -0.01(-0.17%)
Apr 03, 2014 7.117 7.145 7.096 7.125 370,169 +0.00(+0.06%)
Apr 02, 2014 7.149 7.157 7.096 7.121 338,667 -0.03(-0.45%)
Apr 01, 2014 7.178 7.178 7.149 7.153 160,665 -0.00(-0.06%)
Mar 31, 2014 7.113 7.161 7.113 7.157 241,506 +0.05(+0.68%)
Mar 28, 2014 7.093 7.121 7.085 7.109 168,746 +0.02(+0.28%)
Mar 27, 2014 7.081 7.101 7.064 7.089 250,072 -0.01(-0.17%)
Mar 26, 2014 7.101 7.113 7.085 7.101 274,660 +0.01(+0.17%)
Mar 25, 2014 7.056 7.105 7.056 7.089 222,027 +0.04(+0.57%)
Mar 24, 2014 7.064 7.086 7.048 7.048 204,781 -0.02(-0.29%)
Mar 21, 2014 7.077 7.113 7.056 7.069 427,458 +0.00(+0.00%)
Mar 20, 2014 7.077 7.097 7.044 7.069 280,388 -0.01(-0.11%)
Mar 19, 2014 7.125 7.141 7.077 7.077 147,348 -0.04(-0.51%)
Mar 18, 2014 7.089 7.133 7.081 7.113 276,749 +0.04(+0.57%)
Mar 17, 2014 7.113 7.113 7.061 7.073 183,460 +0.00(+0.00%)
Mar 14, 2014 7.044 7.089 7.036 7.073 384,028 -0.01(-0.11%)
Mar 13, 2014 7.133 7.137 7.040 7.081 624,471 -0.05(-0.68%)
Mar 12, 2014 7.097 7.153 7.089 7.129 688,383 +0.01(+0.11%)
Mar 11, 2014 7.161 7.186 7.121 7.121 226,779 -0.04(-0.62%)
Mar 10, 2014 7.117 7.177 7.109 7.165 396,652 +0.05(+0.68%)
Mar 07, 2014 7.182 7.182 7.105 7.117 135,831 -0.06(-0.84%)
Mar 06, 2014 7.173 7.198 7.163 7.177 464,750 +0.00(+0.00%)
Mar 05, 2014 7.274 7.284 7.177 7.177 238,979 -0.10(-1.33%)
Mar 04, 2014 7.270 7.311 7.270 7.274 338,782 +0.00(+0.00%)
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.