Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Trust High Income Long/Short Fund
(NY:
FSD
)
12.17
+0.07 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
7.326
7.354
7.317
7.350
273,987
+0.03(+0.44%)
May 29, 2014
7.317
7.338
7.310
7.317
252,251
+0.00(+0.05%)
May 28, 2014
7.293
7.334
7.273
7.313
275,814
+0.02(+0.28%)
May 27, 2014
7.313
7.330
7.289
7.293
142,121
-0.01(-0.11%)
May 23, 2014
7.293
7.301
7.301
7.301
125,624
-0.00(-0.06%)
May 22, 2014
7.301
7.317
7.297
7.305
129,672
+0.00(+0.06%)
May 21, 2014
7.309
7.313
7.293
7.301
191,662
+0.00(+0.00%)
May 20, 2014
7.297
7.309
7.281
7.301
136,545
-0.00(-0.06%)
May 19, 2014
7.317
7.317
7.301
7.305
152,282
-0.00(-0.06%)
May 16, 2014
7.301
7.313
7.269
7.309
298,352
+0.02(+0.33%)
May 15, 2014
7.277
7.288
7.272
7.285
224,900
-0.00(-0.06%)
May 14, 2014
7.273
7.289
7.265
7.289
161,850
+0.01(+0.11%)
May 13, 2014
7.297
7.305
7.265
7.281
193,839
-0.00(-0.06%)
May 12, 2014
7.317
7.317
7.269
7.285
199,572
-0.01(-0.11%)
May 09, 2014
7.249
7.305
7.249
7.293
192,862
+0.05(+0.73%)
May 08, 2014
7.240
7.260
7.240
7.240
191,509
+0.00(+0.06%)
May 07, 2014
7.236
7.246
7.232
7.236
184,401
+0.00(+0.00%)
May 06, 2014
7.253
7.265
7.236
7.236
179,951
-0.03(-0.45%)
May 05, 2014
7.253
7.269
7.240
7.269
218,567
+0.01(+0.11%)
May 02, 2014
7.253
7.261
7.236
7.261
117,072
+0.02(+0.22%)
May 01, 2014
7.240
7.261
7.208
7.245
189,752
-0.01(-0.17%)
Apr 30, 2014
7.249
7.257
7.237
7.257
176,334
+0.01(+0.11%)
Apr 29, 2014
7.241
7.253
7.233
7.249
195,020
+0.02(+0.22%)
Apr 28, 2014
7.241
7.241
7.212
7.233
144,938
+0.01(+0.11%)
Apr 25, 2014
7.224
7.225
7.208
7.224
206,408
+0.00(+0.00%)
Apr 24, 2014
7.249
7.249
7.192
7.224
265,477
+0.02(+0.22%)
Apr 23, 2014
7.192
7.224
7.188
7.208
284,031
+0.02(+0.22%)
Apr 22, 2014
7.192
7.200
7.180
7.192
192,139
-0.01(-0.11%)
Apr 21, 2014
7.216
7.216
7.184
7.200
218,856
+0.00(+0.00%)
Apr 17, 2014
7.168
7.200
7.200
7.200
305,933
+0.04(+0.51%)
Apr 16, 2014
7.152
7.168
7.132
7.164
280,224
+0.04(+0.62%)
Apr 15, 2014
7.120
7.132
7.108
7.120
226,122
-0.00(-0.06%)
Apr 14, 2014
7.108
7.128
7.100
7.124
234,791
+0.02(+0.28%)
Apr 11, 2014
7.079
7.116
7.079
7.104
156,890
+0.00(+0.00%)
Apr 10, 2014
7.116
7.132
7.079
7.104
368,739
-0.02(-0.34%)
Apr 09, 2014
7.112
7.128
7.075
7.128
273,155
+0.02(+0.28%)
Apr 08, 2014
7.075
7.108
7.063
7.108
166,989
+0.03(+0.46%)
Apr 07, 2014
7.039
7.088
7.039
7.075
247,086
+0.02(+0.34%)
Apr 04, 2014
7.108
7.124
7.047
7.051
311,781
-0.01(-0.17%)
Apr 03, 2014
7.055
7.084
7.035
7.063
373,388
+0.00(+0.06%)
Apr 02, 2014
7.088
7.096
7.035
7.059
341,612
-0.03(-0.45%)
Apr 01, 2014
7.116
7.116
7.088
7.092
162,062
-0.00(-0.06%)
Mar 31, 2014
7.052
7.100
7.052
7.096
243,606
+0.05(+0.68%)
Mar 28, 2014
7.032
7.060
7.024
7.048
170,213
+0.02(+0.28%)
Mar 27, 2014
7.020
7.040
7.004
7.028
252,246
-0.01(-0.17%)
Mar 26, 2014
7.040
7.052
7.024
7.040
277,049
+0.01(+0.17%)
Mar 25, 2014
6.996
7.044
6.996
7.028
223,958
+0.04(+0.57%)
Mar 24, 2014
7.004
7.025
6.988
6.988
206,562
-0.02(-0.29%)
Mar 21, 2014
7.016
7.052
6.996
7.008
431,175
+0.00(+0.00%)
Mar 20, 2014
7.016
7.036
6.984
7.008
282,826
-0.01(-0.11%)
Mar 19, 2014
7.064
7.080
7.016
7.016
148,629
-0.04(-0.51%)
Mar 18, 2014
7.028
7.072
7.020
7.052
279,155
+0.04(+0.57%)
Mar 17, 2014
7.052
7.052
7.000
7.012
185,055
+0.00(+0.00%)
Mar 14, 2014
6.984
7.028
6.976
7.012
387,367
-0.01(-0.11%)
Mar 13, 2014
7.072
7.076
6.980
7.020
629,902
-0.05(-0.68%)
Mar 12, 2014
7.036
7.092
7.028
7.068
694,369
+0.01(+0.11%)
Mar 11, 2014
7.100
7.124
7.060
7.060
228,751
-0.04(-0.62%)
Mar 10, 2014
7.056
7.116
7.048
7.104
400,101
+0.05(+0.68%)
Mar 07, 2014
7.120
7.120
7.044
7.056
137,012
-0.06(-0.84%)
Mar 06, 2014
7.112
7.136
7.101
7.116
468,791
+0.00(+0.00%)
Mar 05, 2014
7.212
7.221
7.116
7.116
241,057
-0.10(-1.33%)
Mar 04, 2014
7.208
7.248
7.208
7.212
341,728
+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
.