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 )

12.06 -0.03 (-0.21%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 7, 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 7.073 7.116 7.073 7.116 186,283 +0.03(+0.42%)
Feb 26, 2015 7.082 7.090 7.061 7.086 175,205 +0.00(+0.06%)
Feb 25, 2015 7.069 7.086 7.052 7.082 216,782 +0.03(+0.36%)
Feb 24, 2015 7.060 7.069 7.035 7.056 191,810 +0.00(+0.00%)
Feb 23, 2015 7.017 7.073 7.009 7.056 415,786 +0.05(+0.67%)
Feb 20, 2015 7.026 7.026 6.996 7.009 232,790 -0.00(-0.06%)
Feb 19, 2015 7.005 7.030 7.000 7.013 296,183 -0.01(-0.18%)
Feb 18, 2015 7.022 7.030 6.992 7.026 467,551 +0.02(+0.24%)
Feb 17, 2015 7.022 7.022 6.987 7.009 278,694 -0.01(-0.12%)
Feb 13, 2015 6.996 7.017 7.017 7.017 185,455 +0.03(+0.43%)
Feb 12, 2015 7.000 7.000 6.966 6.987 228,950 +0.00(+0.06%)
Feb 11, 2015 6.957 6.992 6.957 6.983 236,685 +0.01(+0.18%)
Feb 10, 2015 6.953 6.987 6.953 6.970 318,524 +0.00(+0.06%)
Feb 09, 2015 6.910 6.966 6.910 6.966 266,703 +0.05(+0.68%)
Feb 06, 2015 6.919 6.940 6.919 6.919 160,019 -0.01(-0.19%)
Feb 05, 2015 6.859 6.932 6.859 6.932 316,025 +0.09(+1.25%)
Feb 04, 2015 6.859 6.889 6.837 6.846 355,484 -0.03(-0.37%)
Feb 03, 2015 6.854 6.876 6.854 6.872 479,607 +0.03(+0.44%)
Feb 02, 2015 6.876 6.876 6.842 6.842 231,196 -0.03(-0.46%)
Jan 30, 2015 6.873 6.886 6.865 6.873 172,560 -0.02(-0.25%)
Jan 29, 2015 6.869 6.890 6.848 6.890 223,395 +0.03(+0.50%)
Jan 28, 2015 6.886 6.894 6.852 6.856 220,972 -0.04(-0.54%)
Jan 27, 2015 6.877 6.899 6.860 6.893 203,430 +0.00(+0.04%)
Jan 26, 2015 6.899 6.916 6.890 6.890 337,399 -0.02(-0.25%)
Jan 23, 2015 6.869 6.920 6.860 6.907 552,632 +0.04(+0.56%)
Jan 22, 2015 6.843 6.877 6.826 6.869 354,138 +0.04(+0.62%)
Jan 21, 2015 6.818 6.839 6.796 6.826 352,827 +0.01(+0.19%)
Jan 20, 2015 6.843 6.843 6.801 6.814 203,916 -0.04(-0.56%)
Jan 16, 2015 6.822 6.852 6.818 6.852 292,524 +0.03(+0.50%)
Jan 15, 2015 6.852 6.852 6.788 6.818 367,894 -0.01(-0.19%)
Jan 14, 2015 6.779 6.831 6.758 6.831 367,985 -0.02(-0.25%)
Jan 13, 2015 6.843 6.877 6.831 6.848 309,476 +0.01(+0.12%)
Jan 12, 2015 6.903 6.903 6.814 6.839 448,759 -0.05(-0.74%)
Jan 09, 2015 6.882 6.909 6.869 6.890 230,830 +0.00(+0.00%)
Jan 08, 2015 6.822 6.890 6.822 6.890 425,283 +0.09(+1.25%)
Jan 07, 2015 6.809 6.860 6.801 6.805 573,957 +0.01(+0.21%)
Jan 06, 2015 6.779 6.809 6.771 6.791 195,688 -0.01(-0.14%)
Jan 05, 2015 6.801 6.805 6.767 6.801 188,220 -0.03(-0.37%)
Jan 02, 2015 6.784 6.865 6.784 6.826 232,455 +0.06(+0.86%)
Dec 31, 2014 6.768 6.768 6.768 6.768 954,113 +0.00(+0.00%)
Dec 30, 2014 6.794 6.815 6.760 6.768 823,745 -0.04(-0.56%)
Dec 29, 2014 6.836 6.857 6.806 6.806 668,576 -0.04(-0.62%)
Dec 26, 2014 6.844 6.874 6.840 6.849 272,801 +0.00(+0.06%)
Dec 24, 2014 6.823 6.844 6.844 6.844 275,879 +0.02(+0.31%)
Dec 23, 2014 6.806 6.832 6.794 6.823 775,252 +0.02(+0.25%)
Dec 22, 2014 6.836 6.840 6.781 6.806 621,102 -0.02(-0.25%)
Dec 19, 2014 6.781 6.836 6.781 6.823 446,546 +0.05(+0.75%)
Dec 18, 2014 6.743 6.819 6.726 6.772 720,331 +0.07(+1.01%)
Dec 17, 2014 6.536 6.709 6.536 6.705 733,965 +0.16(+2.46%)
Dec 16, 2014 6.574 6.578 6.502 6.544 785,422 -0.05(-0.77%)
Dec 15, 2014 6.624 6.658 6.561 6.595 679,947 -0.03(-0.45%)
Dec 12, 2014 6.679 6.679 6.620 6.624 358,908 -0.08(-1.14%)
Dec 11, 2014 6.717 6.764 6.679 6.700 803,152 +0.00(+0.00%)
Dec 10, 2014 6.768 6.785 6.698 6.700 629,546 -0.11(-1.55%)
Dec 09, 2014 6.832 6.832 6.768 6.806 784,072 -0.04(-0.56%)
Dec 08, 2014 6.942 6.943 6.836 6.844 583,136 -0.10(-1.40%)
Dec 05, 2014 6.933 6.950 6.913 6.942 447,175 +0.02(+0.24%)
Dec 04, 2014 6.942 6.959 6.916 6.925 362,603 -0.02(-0.30%)
Dec 03, 2014 7.022 7.026 6.933 6.946 491,373 -0.08(-1.14%)
Dec 02, 2014 7.022 7.035 7.022 7.026 250,178 -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.