First Trust High Income Long Short Fund Common Shares of Beneficial Interest Historical Stock Prices

FSD 
$17.06
*  
0.10
0.59%
Get FSD Alerts
*Delayed - data as of Apr. 26, 2017  -  Find a broker to begin trading FSD now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-JAN-2017 TO 26-APR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.03 17.10 16.97 17.06 92,494
04/26/2017 16.97 17.1 16.97 17.06 93,094
04/25/2017 16.96 17 16.947 16.96 108,706
04/24/2017 17 17 16.9 16.96 239,129
04/21/2017 16.89 16.93 16.87 16.92 84,709
04/20/2017 16.82 16.9 16.82 16.87 80,003
04/19/2017 16.9 16.9 16.8 16.84 75,299
04/18/2017 16.82 16.9 16.79 16.88 106,589
04/17/2017 16.9 16.91 16.77 16.78 139,161
04/13/2017 16.83 16.9198 16.83 16.9 71,537
04/12/2017 16.93 16.93 16.8 16.83 81,102
04/11/2017 16.88 16.93 16.8006 16.93 81,520
04/10/2017 16.78 16.88 16.75 16.87 87,917
04/07/2017 16.72 16.79 16.71 16.75 64,240
04/06/2017 16.73 16.76 16.7 16.74 76,184
04/05/2017 16.74 16.7536 16.68 16.72 75,329
04/04/2017 16.6 16.7 16.6 16.65 108,103
04/03/2017 16.67 16.67 16.54 16.6 61,103
03/31/2017 16.63 16.71 16.63 16.66 154,860
03/30/2017 16.63 16.65 16.6 16.6 129,293
03/29/2017 16.56 16.65 16.5231 16.58 127,505
03/28/2017 16.51 16.58 16.5 16.54 159,987
03/27/2017 16.43 16.57 16.43 16.5 102,507
03/24/2017 16.54 16.6 16.46 16.47 84,950
03/23/2017 16.6 16.6 16.51 16.53 60,950
03/22/2017 16.51 16.61 16.39 16.61 104,110
03/21/2017 16.66 16.6899 16.4 16.44 198,920
03/20/2017 16.61 16.72 16.58 16.65 103,163
03/17/2017 16.49 16.62 16.49 16.6 165,034
03/16/2017 16.67 16.67 16.45 16.46 353,491
03/15/2017 16.53 16.64 16.3901 16.64 193,900
03/14/2017 16.5 16.52 16.37 16.47 119,671
03/13/2017 16.54 16.66 16.54 16.54 101,774
03/10/2017 16.56 16.61 16.5 16.53 97,771
03/09/2017 16.68 16.71 16.41 16.47 215,419
03/08/2017 16.95 16.95 16.73 16.73 114,276
03/07/2017 17 17 16.93 16.94 86,898
03/06/2017 16.91 17.04 16.91 17.04 111,328
03/03/2017 16.86 16.98 16.86 16.95 127,192
03/02/2017 17.01 17.1 16.88 16.9 138,139
03/01/2017 16.97 17.04 16.9501 16.97 96,242
02/28/2017 16.93 17.0699 16.93 17.05 98,104
02/27/2017 16.91 16.94 16.9 16.94 82,300
02/24/2017 16.82 16.927 16.81 16.9 102,927
02/23/2017 16.87 16.9099 16.84 16.84 60,044
02/22/2017 16.81 16.9 16.7801 16.84 105,406
02/21/2017 16.81 16.86 16.78 16.78 93,144
02/17/2017 16.78 16.86 16.76 16.85 83,619
02/16/2017 16.87 16.9 16.79 16.87 106,811
02/15/2017 16.77 16.83 16.7227 16.83 83,845
02/14/2017 16.63 16.79 16.58 16.73 90,087
02/13/2017 16.6 16.6499 16.5669 16.63 85,355
02/10/2017 16.57 16.6 16.5 16.54 155,008
02/09/2017 16.7 16.72 16.53 16.54 136,443
02/08/2017 16.72 16.77 16.66 16.71 158,090
02/07/2017 16.74 16.75 16.64 16.72 97,452
02/06/2017 16.67 16.74 16.61 16.74 131,425
02/03/2017 16.64 16.69 16.6 16.64 150,171
02/02/2017 16.54 16.57 16.51 16.55 66,456
02/01/2017 16.61 16.63 16.52 16.55 71,898
01/31/2017 16.65 16.6976 16.6 16.67 136,385
01/30/2017 16.6 16.73 16.5801 16.7 130,364
01/27/2017 16.65 16.7 16.6 16.6 130,137
01/26/2017 16.74 16.749 16.65 16.68 69,268
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for FSD





Research Brokers before you trade

Want to trade FX?





Smart Portfolio