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 )

12.22 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 19, 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 (%)
May 31, 2017 8.785 8.812 8.764 8.805 297,636 +0.02(+0.23%)
May 30, 2017 8.775 9.217 8.761 8.785 466,354 +0.01(+0.12%)
May 26, 2017 8.770 8.775 8.744 8.775 223,996 +0.01(+0.12%)
May 25, 2017 8.744 8.770 8.744 8.764 185,078 +0.01(+0.12%)
May 24, 2017 8.734 8.770 8.729 8.754 134,531 +0.02(+0.23%)
May 23, 2017 8.734 8.739 8.714 8.734 220,794 +0.01(+0.12%)
May 22, 2017 8.709 8.729 8.688 8.724 157,188 +0.01(+0.12%)
May 19, 2017 8.698 8.749 8.698 8.714 355,251 +0.01(+0.12%)
May 18, 2017 8.688 8.703 8.653 8.703 133,273 +0.02(+0.23%)
May 17, 2017 8.709 8.734 8.653 8.683 342,346 -0.05(-0.58%)
May 16, 2017 8.759 8.770 8.734 8.734 161,344 -0.01(-0.06%)
May 15, 2017 8.734 8.747 8.726 8.739 234,545 +0.03(+0.35%)
May 12, 2017 8.673 8.724 8.673 8.709 147,808 +0.05(+0.53%)
May 11, 2017 8.698 8.709 8.663 8.663 170,147 -0.04(-0.47%)
May 10, 2017 8.703 8.729 8.688 8.703 178,722 +0.02(+0.18%)
May 09, 2017 8.688 8.724 8.683 8.688 240,822 +0.02(+0.18%)
May 08, 2017 8.678 8.693 8.646 8.673 205,092 +0.01(+0.06%)
May 05, 2017 8.637 8.668 8.620 8.668 184,669 +0.06(+0.71%)
May 04, 2017 8.698 8.698 8.597 8.607 260,322 -0.08(-0.94%)
May 03, 2017 8.724 8.724 8.683 8.688 143,993 -0.04(-0.47%)
May 02, 2017 8.744 8.744 8.703 8.729 168,503 -0.00(-0.00%)
May 01, 2017 8.734 8.739 8.702 8.729 213,298 -0.01(-0.09%)
Apr 28, 2017 8.692 8.737 8.661 8.737 280,917 +0.05(+0.52%)
Apr 27, 2017 8.616 8.702 8.601 8.692 199,205 +0.08(+0.88%)
Apr 26, 2017 8.570 8.636 8.570 8.616 184,333 +0.05(+0.59%)
Apr 25, 2017 8.565 8.586 8.559 8.565 215,246 +0.00(+0.00%)
Apr 24, 2017 8.586 8.586 8.535 8.565 473,493 +0.02(+0.24%)
Apr 21, 2017 8.530 8.550 8.520 8.545 167,730 +0.03(+0.30%)
Apr 20, 2017 8.495 8.535 8.495 8.520 158,412 +0.02(+0.18%)
Apr 19, 2017 8.535 8.535 8.485 8.505 149,097 -0.02(-0.24%)
Apr 18, 2017 8.495 8.535 8.479 8.525 211,054 +0.05(+0.60%)
Apr 17, 2017 8.535 8.540 8.469 8.474 275,549 -0.06(-0.71%)
Apr 13, 2017 8.500 8.545 8.500 8.535 141,648 +0.04(+0.42%)
Apr 12, 2017 8.550 8.550 8.485 8.500 160,588 -0.05(-0.59%)
Apr 11, 2017 8.525 8.550 8.485 8.550 161,415 +0.03(+0.36%)
Apr 10, 2017 8.474 8.525 8.459 8.520 174,082 +0.06(+0.72%)
Apr 07, 2017 8.444 8.479 8.439 8.459 127,200 +0.01(+0.06%)
Apr 06, 2017 8.449 8.464 8.434 8.454 150,850 +0.01(+0.12%)
Apr 05, 2017 8.454 8.461 8.424 8.444 149,157 +0.04(+0.42%)
Apr 04, 2017 8.384 8.434 8.384 8.409 214,052 +0.03(+0.30%)
Apr 03, 2017 8.419 8.419 8.353 8.384 120,988 +0.03(+0.37%)
Mar 31, 2017 8.337 8.377 8.337 8.352 308,894 +0.03(+0.36%)
Mar 30, 2017 8.337 8.347 8.322 8.322 257,897 +0.01(+0.12%)
Mar 29, 2017 8.302 8.347 8.284 8.312 254,330 +0.02(+0.24%)
Mar 28, 2017 8.277 8.312 8.272 8.292 319,121 +0.02(+0.24%)
Mar 27, 2017 8.237 8.307 8.237 8.272 204,467 +0.02(+0.18%)
Mar 24, 2017 8.292 8.322 8.252 8.257 169,447 -0.03(-0.36%)
Mar 23, 2017 8.322 8.322 8.277 8.287 121,575 -0.04(-0.48%)
Mar 22, 2017 8.277 8.327 8.217 8.327 207,665 +0.09(+1.03%)
Mar 21, 2017 8.352 8.367 8.222 8.242 396,780 -0.11(-1.26%)
Mar 20, 2017 8.327 8.382 8.312 8.347 205,776 +0.03(+0.30%)
Mar 17, 2017 8.267 8.332 8.267 8.322 329,188 +0.07(+0.85%)
Mar 16, 2017 8.357 8.357 8.247 8.252 705,098 -0.09(-1.08%)
Mar 15, 2017 8.287 8.342 8.217 8.342 386,766 +0.09(+1.03%)
Mar 14, 2017 8.272 8.282 8.207 8.257 238,704 -0.04(-0.42%)
Mar 13, 2017 8.292 8.352 8.292 8.292 203,005 +0.01(+0.06%)
Mar 10, 2017 8.302 8.327 8.272 8.287 195,021 +0.03(+0.36%)
Mar 09, 2017 8.362 8.377 8.227 8.257 429,690 -0.13(-1.55%)
Mar 08, 2017 8.498 8.498 8.387 8.387 227,943 -0.11(-1.24%)
Mar 07, 2017 8.523 8.523 8.488 8.493 173,333 -0.05(-0.59%)
Mar 06, 2017 8.478 8.543 8.478 8.543 222,062 +0.05(+0.53%)
Mar 03, 2017 8.453 8.513 8.453 8.498 253,706 +0.03(+0.30%)
Mar 02, 2017 8.528 8.573 8.463 8.473 275,542 -0.04(-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.