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 )

12.10 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 31, 2018 8.095 8.107 8.017 8.032 462,776 -0.05(-0.64%)
Oct 30, 2018 8.009 8.084 7.986 8.084 222,554 +0.02(+0.29%)
Oct 29, 2018 8.153 8.153 8.015 8.061 230,046 -0.06(-0.78%)
Oct 26, 2018 8.153 8.153 8.090 8.124 316,582 -0.03(-0.35%)
Oct 25, 2018 8.170 8.170 8.124 8.153 113,335 +0.02(+0.21%)
Oct 24, 2018 8.165 8.188 8.130 8.136 133,560 -0.06(-0.70%)
Oct 23, 2018 8.240 8.245 8.194 8.194 148,878 -0.08(-0.91%)
Oct 22, 2018 8.280 8.280 8.250 8.269 70,631 +0.01(+0.07%)
Oct 19, 2018 8.292 8.326 8.251 8.263 151,710 -0.02(-0.21%)
Oct 18, 2018 8.321 8.321 8.280 8.280 114,572 -0.06(-0.69%)
Oct 17, 2018 8.315 8.349 8.309 8.338 121,189 +0.00(+0.00%)
Oct 16, 2018 8.292 8.355 8.269 8.338 245,382 +0.08(+0.98%)
Oct 15, 2018 8.263 8.263 8.205 8.257 272,238 +0.01(+0.14%)
Oct 12, 2018 8.228 8.274 8.228 8.246 212,498 +0.04(+0.49%)
Oct 11, 2018 8.182 8.222 8.182 8.205 173,141 +0.04(+0.50%)
Oct 10, 2018 8.269 8.297 8.153 8.165 312,751 -0.12(-1.46%)
Oct 09, 2018 8.309 8.321 8.286 8.286 166,055 -0.01(-0.14%)
Oct 08, 2018 8.274 8.315 8.228 8.297 157,047 -0.01(-0.07%)
Oct 05, 2018 8.378 8.390 8.222 8.303 261,163 -0.09(-1.10%)
Oct 04, 2018 8.476 8.494 8.378 8.396 239,589 -0.09(-1.02%)
Oct 03, 2018 8.505 8.527 8.476 8.482 167,305 -0.02(-0.27%)
Oct 02, 2018 8.482 8.523 8.482 8.505 129,433 +0.00(+0.00%)
Oct 01, 2018 8.459 8.517 8.459 8.505 122,189 +0.05(+0.58%)
Sep 28, 2018 8.508 8.508 8.456 8.456 160,647 -0.03(-0.41%)
Sep 27, 2018 8.479 8.502 8.456 8.491 139,595 +0.02(+0.20%)
Sep 26, 2018 8.485 8.496 8.473 8.473 225,514 -0.01(-0.14%)
Sep 25, 2018 8.491 8.502 8.473 8.485 169,427 +0.01(+0.07%)
Sep 24, 2018 8.473 8.496 8.471 8.479 212,921 +0.01(+0.07%)
Sep 21, 2018 8.496 8.519 8.473 8.473 171,984 -0.02(-0.20%)
Sep 20, 2018 8.519 8.519 8.473 8.491 184,201 -0.02(-0.20%)
Sep 19, 2018 8.525 8.542 8.502 8.508 124,500 -0.02(-0.20%)
Sep 18, 2018 8.525 8.542 8.514 8.525 306,694 +0.02(+0.20%)
Sep 17, 2018 8.537 8.542 8.508 8.508 151,317 -0.02(-0.20%)
Sep 14, 2018 8.537 8.537 8.496 8.525 129,947 -0.01(-0.07%)
Sep 13, 2018 8.519 8.554 8.519 8.531 175,886 +0.02(+0.20%)
Sep 12, 2018 8.496 8.542 8.496 8.514 230,053 +0.02(+0.27%)
Sep 11, 2018 8.485 8.497 8.476 8.491 133,591 +0.01(+0.07%)
Sep 10, 2018 8.473 8.491 8.473 8.485 120,828 +0.00(+0.00%)
Sep 07, 2018 8.479 8.508 8.473 8.485 249,081 -0.01(-0.13%)
Sep 06, 2018 8.485 8.502 8.456 8.496 194,703 +0.00(+0.00%)
Sep 05, 2018 8.519 8.530 8.491 8.496 175,462 -0.02(-0.20%)
Sep 04, 2018 8.537 8.553 8.508 8.514 199,219 -0.01(-0.17%)
Aug 31, 2018 8.528 8.528 8.528 0 +0.00(+0.00%)
Aug 30, 2018 8.482 8.528 8.482 8.528 339,833 +0.04(+0.43%)
Aug 29, 2018 8.494 8.534 8.482 8.491 225,952 -0.01(-0.16%)
Aug 28, 2018 8.482 8.505 8.477 8.505 182,665 +0.02(+0.20%)
Aug 27, 2018 8.499 8.505 8.482 8.488 266,427 -0.01(-0.07%)
Aug 24, 2018 8.494 8.517 8.488 8.494 150,714 +0.01(+0.07%)
Aug 23, 2018 8.482 8.499 8.465 8.488 177,697 +0.01(+0.07%)
Aug 22, 2018 8.465 8.482 8.454 8.482 206,935 +0.01(+0.07%)
Aug 21, 2018 8.482 8.482 8.460 8.477 232,327 +0.02(+0.20%)
Aug 20, 2018 8.448 8.471 8.448 8.460 132,874 +0.01(+0.13%)
Aug 17, 2018 8.425 8.460 8.425 8.448 210,789 +0.01(+0.13%)
Aug 16, 2018 8.425 8.438 8.408 8.437 261,282 +0.03(+0.34%)
Aug 15, 2018 8.403 8.425 8.391 8.408 138,898 +0.00(+0.00%)
Aug 14, 2018 8.386 8.408 8.380 8.408 167,244 +0.02(+0.27%)
Aug 13, 2018 8.391 8.412 8.380 8.386 163,866 -0.01(-0.07%)
Aug 10, 2018 8.334 8.403 8.334 8.391 260,149 +0.01(+0.07%)
Aug 09, 2018 8.374 8.431 8.363 8.386 433,188 +0.01(+0.14%)
Aug 08, 2018 8.340 8.386 8.340 8.374 253,177 +0.02(+0.20%)
Aug 07, 2018 8.317 8.357 8.317 8.357 234,043 +0.03(+0.41%)
Aug 06, 2018 8.283 8.323 8.283 8.323 162,566 +0.05(+0.55%)
Aug 03, 2018 8.255 8.300 8.255 8.277 169,158 +0.02(+0.21%)
Aug 02, 2018 8.232 8.283 8.232 8.260 193,843 -0.01(-0.14%)
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.