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 )

12.20 -0.01 (-0.08%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 13, 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 (%)
Jul 29, 2016 7.277 7.331 7.272 7.330 472,502 +0.04(+0.53%)
Jul 28, 2016 7.301 7.301 7.272 7.292 177,446 +0.00(+0.00%)
Jul 27, 2016 7.320 7.320 7.248 7.292 340,547 -0.02(-0.33%)
Jul 26, 2016 7.320 7.325 7.296 7.315 208,324 +0.01(+0.13%)
Jul 25, 2016 7.301 7.306 7.282 7.306 152,373 -0.00(-0.07%)
Jul 22, 2016 7.315 7.349 7.296 7.311 350,224 +0.00(+0.00%)
Jul 21, 2016 7.311 7.325 7.292 7.311 224,751 +0.00(+0.00%)
Jul 20, 2016 7.239 7.320 7.239 7.311 134,838 +0.06(+0.86%)
Jul 19, 2016 7.268 7.276 7.239 7.248 112,284 -0.04(-0.53%)
Jul 18, 2016 7.272 7.292 7.253 7.287 204,933 +0.04(+0.53%)
Jul 15, 2016 7.229 7.253 7.219 7.248 222,078 +0.04(+0.60%)
Jul 14, 2016 7.239 7.239 7.201 7.205 177,868 -0.01(-0.20%)
Jul 13, 2016 7.244 7.244 7.201 7.220 480,419 +0.00(+0.00%)
Jul 12, 2016 7.191 7.239 7.191 7.220 151,504 +0.04(+0.53%)
Jul 11, 2016 7.177 7.196 7.177 7.181 106,055 +0.01(+0.13%)
Jul 08, 2016 7.124 7.179 7.114 7.172 110,982 +0.06(+0.81%)
Jul 07, 2016 7.062 7.124 7.062 7.114 379,332 +0.05(+0.75%)
Jul 06, 2016 7.023 7.071 7.023 7.062 176,445 +0.03(+0.41%)
Jul 05, 2016 7.038 7.047 7.014 7.033 91,918 -0.02(-0.27%)
Jul 01, 2016 7.062 7.052 7.052 7.052 122,399 -0.01(-0.14%)
Jun 30, 2016 6.990 7.071 6.976 7.062 506,663 +0.07(+1.02%)
Jun 29, 2016 6.947 6.995 6.947 6.990 420,300 +0.07(+1.03%)
Jun 28, 2016 6.886 6.920 6.886 6.919 326,576 +0.07(+1.04%)
Jun 27, 2016 6.933 6.952 6.847 6.847 255,334 -0.13(-1.91%)
Jun 24, 2016 6.890 7.070 6.890 6.981 340,439 -0.12(-1.68%)
Jun 23, 2016 7.085 7.105 7.084 7.100 128,343 +0.04(+0.54%)
Jun 22, 2016 7.062 7.071 7.052 7.062 212,100 +0.00(+0.00%)
Jun 21, 2016 7.047 7.066 7.046 7.062 314,551 +0.02(+0.27%)
Jun 20, 2016 7.047 7.071 7.024 7.043 265,767 +0.01(+0.14%)
Jun 17, 2016 7.005 7.033 7.000 7.033 205,692 +0.02(+0.27%)
Jun 16, 2016 7.043 7.043 6.995 7.014 290,694 -0.03(-0.47%)
Jun 15, 2016 7.076 7.076 7.047 7.047 114,642 -0.01(-0.13%)
Jun 14, 2016 7.062 7.074 7.047 7.057 117,000 -0.02(-0.34%)
Jun 13, 2016 7.090 7.114 7.071 7.081 233,739 -0.01(-0.20%)
Jun 10, 2016 7.100 7.114 7.076 7.095 358,753 -0.01(-0.20%)
Jun 09, 2016 7.081 7.114 7.076 7.109 326,568 +0.02(+0.34%)
Jun 08, 2016 7.076 7.095 7.066 7.085 157,072 +0.02(+0.34%)
Jun 07, 2016 7.066 7.076 7.047 7.062 262,692 +0.02(+0.27%)
Jun 06, 2016 7.038 7.062 7.024 7.043 151,914 +0.00(+0.07%)
Jun 03, 2016 6.981 7.038 6.981 7.038 133,860 +0.03(+0.48%)
Jun 02, 2016 7.000 7.014 6.990 7.005 123,466 -0.01(-0.20%)
Jun 01, 2016 7.000 7.038 7.000 7.019 104,518 -0.00(-0.07%)
May 31, 2016 7.005 7.028 7.005 7.024 180,225 +0.00(+0.07%)
May 27, 2016 6.971 7.019 7.019 7.019 196,787 +0.06(+0.82%)
May 26, 2016 6.953 6.971 6.943 6.962 144,345 +0.01(+0.20%)
May 25, 2016 6.962 6.962 6.938 6.948 178,048 +0.02(+0.27%)
May 24, 2016 6.962 6.974 6.910 6.929 239,612 -0.02(-0.34%)
May 23, 2016 6.934 7.019 6.934 6.953 601,010 +0.03(+0.41%)
May 20, 2016 6.919 6.934 6.905 6.924 110,391 +0.03(+0.41%)
May 19, 2016 6.957 6.957 6.886 6.896 225,708 -0.08(-1.15%)
May 18, 2016 6.957 6.986 6.943 6.976 188,867 +0.01(+0.14%)
May 17, 2016 6.962 6.967 6.930 6.967 248,203 +0.02(+0.27%)
May 16, 2016 6.915 6.953 6.897 6.948 139,421 +0.06(+0.89%)
May 13, 2016 6.872 6.924 6.872 6.886 166,669 -0.00(-0.07%)
May 12, 2016 6.915 6.934 6.882 6.891 218,919 +0.00(+0.00%)
May 11, 2016 6.915 6.929 6.882 6.891 198,449 -0.02(-0.27%)
May 10, 2016 6.882 6.915 6.882 6.910 131,197 +0.02(+0.34%)
May 09, 2016 6.891 6.900 6.872 6.886 122,417 -0.00(-0.07%)
May 06, 2016 6.910 6.915 6.877 6.891 145,979 -0.02(-0.27%)
May 05, 2016 6.929 6.948 6.910 6.910 172,161 -0.02(-0.27%)
May 04, 2016 6.953 6.976 6.910 6.929 356,016 -0.04(-0.54%)
May 03, 2016 6.948 7.005 6.948 6.967 110,209 -0.03(-0.41%)
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.