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 (%)
Dec 29, 2017 8.900 8.900 8.900 0 +0.06(+0.67%)
Dec 28, 2017 8.804 8.852 8.804 8.841 438,214 +0.04(+0.43%)
Dec 27, 2017 8.825 8.841 8.800 8.804 274,914 -0.02(-0.24%)
Dec 26, 2017 8.761 8.841 8.699 8.825 426,459 +0.05(+0.55%)
Dec 22, 2017 8.788 8.798 8.771 8.777 211,796 -0.01(-0.12%)
Dec 21, 2017 8.831 8.831 8.771 8.788 397,488 -0.03(-0.30%)
Dec 20, 2017 8.793 8.817 8.782 8.815 338,006 +0.03(+0.31%)
Dec 19, 2017 8.831 8.831 8.771 8.788 243,974 -0.03(-0.30%)
Dec 18, 2017 8.852 8.852 8.798 8.815 278,075 -0.01(-0.12%)
Dec 15, 2017 8.804 8.836 8.794 8.825 208,981 +0.03(+0.37%)
Dec 14, 2017 8.831 8.831 8.793 8.793 128,576 -0.04(-0.43%)
Dec 13, 2017 8.798 8.831 8.771 8.831 194,076 +0.04(+0.49%)
Dec 12, 2017 8.761 8.804 8.755 8.788 200,080 +0.02(+0.18%)
Dec 11, 2017 8.745 8.771 8.729 8.771 211,386 +0.04(+0.43%)
Dec 08, 2017 8.761 8.761 8.723 8.734 179,956 -0.03(-0.31%)
Dec 07, 2017 8.745 8.771 8.729 8.761 200,694 +0.03(+0.31%)
Dec 06, 2017 8.761 8.782 8.712 8.734 317,160 -0.02(-0.18%)
Dec 05, 2017 8.761 8.782 8.740 8.750 201,875 +0.01(+0.06%)
Dec 04, 2017 8.766 8.782 8.740 8.745 250,976 -0.03(-0.31%)
Dec 01, 2017 8.739 8.771 8.712 8.771 194,269 +0.05(+0.54%)
Nov 30, 2017 8.719 8.750 8.716 8.724 329,063 +0.01(+0.06%)
Nov 29, 2017 8.778 8.778 8.682 8.719 174,806 -0.04(-0.49%)
Nov 28, 2017 8.740 8.762 8.719 8.762 163,553 +0.03(+0.37%)
Nov 27, 2017 8.751 8.772 8.708 8.730 213,924 -0.04(-0.43%)
Nov 24, 2017 8.730 8.767 8.730 8.767 51,837 +0.05(+0.61%)
Nov 22, 2017 8.660 8.724 8.660 8.714 163,598 +0.04(+0.49%)
Nov 21, 2017 8.682 8.700 8.655 8.671 334,833 +0.00(+0.00%)
Nov 20, 2017 8.703 8.724 8.660 8.671 269,036 -0.02(-0.25%)
Nov 17, 2017 8.751 8.751 8.684 8.692 250,327 +0.00(+0.00%)
Nov 16, 2017 8.666 8.703 8.628 8.692 264,763 +0.10(+1.18%)
Nov 15, 2017 8.580 8.602 8.511 8.591 456,245 +0.02(+0.25%)
Nov 14, 2017 8.639 8.660 8.559 8.570 412,724 -0.10(-1.11%)
Nov 13, 2017 8.719 8.762 8.666 8.666 490,672 -0.11(-1.22%)
Nov 10, 2017 8.799 8.804 8.741 8.772 239,796 -0.03(-0.30%)
Nov 09, 2017 8.852 8.852 8.770 8.799 233,411 -0.07(-0.84%)
Nov 08, 2017 8.980 8.980 8.854 8.874 268,033 -0.10(-1.13%)
Nov 07, 2017 8.980 8.982 8.943 8.975 154,406 +0.01(+0.06%)
Nov 06, 2017 8.948 8.970 8.938 8.970 126,963 +0.03(+0.36%)
Nov 03, 2017 8.986 8.986 8.916 8.938 219,301 -0.04(-0.48%)
Nov 02, 2017 8.932 8.986 8.932 8.980 127,638 +0.04(+0.42%)
Nov 01, 2017 8.991 8.991 8.916 8.943 308,918 -0.01(-0.08%)
Oct 31, 2017 8.976 8.978 8.948 8.950 235,751 +0.00(+0.00%)
Oct 30, 2017 8.987 8.998 8.939 8.950 249,844 -0.05(-0.53%)
Oct 27, 2017 8.934 9.008 8.929 8.998 306,456 +0.07(+0.77%)
Oct 26, 2017 8.955 8.955 8.908 8.929 229,382 -0.01(-0.12%)
Oct 25, 2017 9.045 9.045 8.908 8.939 319,969 -0.12(-1.29%)
Oct 24, 2017 9.082 9.082 9.029 9.056 257,249 +0.01(+0.06%)
Oct 23, 2017 9.035 9.095 9.024 9.050 269,505 +0.02(+0.23%)
Oct 20, 2017 9.045 9.061 9.013 9.029 323,079 -0.03(-0.35%)
Oct 19, 2017 9.029 9.061 9.008 9.061 178,330 +0.04(+0.47%)
Oct 18, 2017 9.061 9.082 9.019 9.019 225,135 -0.04(-0.41%)
Oct 17, 2017 9.066 9.066 9.024 9.056 210,409 +0.01(+0.12%)
Oct 16, 2017 9.050 9.066 9.040 9.045 314,431 +0.02(+0.18%)
Oct 13, 2017 9.035 9.050 9.007 9.029 92,625 +0.01(+0.12%)
Oct 12, 2017 9.082 9.098 8.998 9.019 322,429 -0.05(-0.53%)
Oct 11, 2017 9.061 9.103 9.045 9.066 296,994 +0.00(+0.00%)
Oct 10, 2017 8.982 9.066 8.976 9.066 320,812 +0.08(+0.84%)
Oct 09, 2017 8.966 8.992 8.946 8.990 125,595 +0.04(+0.39%)
Oct 06, 2017 8.955 8.961 8.918 8.955 238,358 +0.00(+0.00%)
Oct 05, 2017 8.976 8.987 8.939 8.955 229,573 -0.02(-0.18%)
Oct 04, 2017 8.966 8.985 8.954 8.971 115,357 +0.01(+0.06%)
Oct 03, 2017 8.950 8.992 8.945 8.966 224,511 +0.02(+0.24%)
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.