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 (%)
May 31, 2018 8.262 8.279 8.218 8.218 259,104 -0.04(-0.47%)
May 30, 2018 8.245 8.279 8.240 8.257 219,611 -0.01(-0.07%)
May 29, 2018 8.268 8.279 8.218 8.262 158,418 -0.01(-0.13%)
May 25, 2018 8.273 8.273 8.273 0 -0.01(-0.13%)
May 24, 2018 8.307 8.312 8.262 8.284 238,420 -0.03(-0.34%)
May 23, 2018 8.290 8.323 8.290 8.312 124,103 +0.00(+0.00%)
May 22, 2018 8.307 8.329 8.307 8.312 139,483 -0.00(-0.05%)
May 21, 2018 8.323 8.335 8.301 8.316 177,222 +0.00(+0.05%)
May 18, 2018 8.307 8.323 8.307 8.312 94,781 -0.01(-0.13%)
May 17, 2018 8.301 8.329 8.301 8.323 139,675 -0.01(-0.07%)
May 16, 2018 8.351 8.351 8.312 8.329 156,142 +0.01(+0.07%)
May 15, 2018 8.346 8.357 8.307 8.323 156,583 -0.03(-0.33%)
May 14, 2018 8.351 8.370 8.346 8.351 133,190 +0.00(+0.00%)
May 11, 2018 8.340 8.362 8.335 8.351 129,529 +0.01(+0.07%)
May 10, 2018 8.329 8.374 8.329 8.346 128,349 +0.01(+0.07%)
May 09, 2018 8.340 8.374 8.340 8.340 101,004 +0.00(+0.00%)
May 08, 2018 8.318 8.368 8.307 8.340 108,991 +0.00(+0.00%)
May 07, 2018 8.379 8.385 8.340 8.340 127,217 -0.04(-0.50%)
May 04, 2018 8.379 8.390 8.362 8.382 99,618 -0.01(-0.10%)
May 03, 2018 8.396 8.396 8.357 8.390 128,181 +0.01(+0.13%)
May 02, 2018 8.385 8.393 8.368 8.379 205,578 +0.02(+0.27%)
May 01, 2018 8.357 8.390 8.357 8.357 191,118 -0.00(-0.03%)
Apr 30, 2018 8.338 8.376 8.338 8.360 159,360 +0.02(+0.27%)
Apr 27, 2018 8.326 8.371 8.326 8.338 147,073 +0.01(+0.13%)
Apr 26, 2018 8.315 8.347 8.315 8.326 119,277 +0.02(+0.27%)
Apr 25, 2018 8.299 8.326 8.288 8.304 176,954 -0.01(-0.16%)
Apr 24, 2018 8.326 8.354 8.310 8.317 251,048 -0.01(-0.11%)
Apr 23, 2018 8.343 8.343 8.315 8.326 153,010 +0.00(+0.00%)
Apr 20, 2018 8.360 8.360 8.315 8.326 125,793 -0.02(-0.27%)
Apr 19, 2018 8.371 8.376 8.338 8.349 182,950 -0.02(-0.26%)
Apr 18, 2018 8.404 8.426 8.371 8.371 203,627 -0.04(-0.46%)
Apr 17, 2018 8.398 8.437 8.398 8.409 233,384 +0.02(+0.20%)
Apr 16, 2018 8.365 8.398 8.344 8.393 132,223 +0.03(+0.40%)
Apr 13, 2018 8.376 8.376 8.349 8.360 100,205 +0.02(+0.27%)
Apr 12, 2018 8.382 8.387 8.332 8.338 195,609 -0.03(-0.40%)
Apr 11, 2018 8.349 8.371 8.326 8.371 185,489 +0.03(+0.33%)
Apr 10, 2018 8.321 8.343 8.313 8.343 139,581 +0.03(+0.40%)
Apr 09, 2018 8.299 8.315 8.288 8.310 167,973 +0.03(+0.33%)
Apr 06, 2018 8.282 8.299 8.282 8.282 171,224 -0.01(-0.07%)
Apr 05, 2018 8.255 8.293 8.255 8.288 219,031 +0.04(+0.47%)
Apr 04, 2018 8.260 8.299 8.249 8.249 235,728 -0.04(-0.53%)
Apr 03, 2018 8.282 8.304 8.266 8.293 146,005 +0.02(+0.20%)
Apr 02, 2018 8.315 8.315 8.277 8.277 320,132 +0.01(+0.10%)
Mar 29, 2018 8.268 8.268 8.268 0 +0.03(+0.33%)
Mar 28, 2018 8.246 8.257 8.241 8.241 142,340 +0.01(+0.13%)
Mar 27, 2018 8.241 8.268 8.230 8.230 305,226 -0.03(-0.33%)
Mar 26, 2018 8.268 8.268 8.230 8.257 314,790 +0.03(+0.33%)
Mar 23, 2018 8.290 8.296 8.219 8.230 326,395 -0.02(-0.27%)
Mar 22, 2018 8.312 8.312 8.252 8.252 214,963 -0.07(-0.79%)
Mar 21, 2018 8.345 8.345 8.290 8.318 399,936 -0.02(-0.20%)
Mar 20, 2018 8.395 8.414 8.329 8.334 387,262 -0.08(-0.91%)
Mar 19, 2018 8.461 8.461 8.400 8.411 181,987 -0.08(-0.97%)
Mar 16, 2018 8.521 8.521 8.477 8.494 217,861 -0.02(-0.19%)
Mar 15, 2018 8.527 8.527 8.505 8.510 183,618 +0.00(+0.00%)
Mar 14, 2018 8.510 8.516 8.488 8.510 166,048 -0.01(-0.06%)
Mar 13, 2018 8.554 8.554 8.499 8.516 207,271 -0.02(-0.19%)
Mar 12, 2018 8.565 8.572 8.532 8.532 123,455 -0.02(-0.19%)
Mar 09, 2018 8.571 8.576 8.543 8.549 128,621 +0.01(+0.06%)
Mar 08, 2018 8.549 8.576 8.538 8.543 177,107 -0.01(-0.06%)
Mar 07, 2018 8.587 8.549 8.549 186,923 -0.04(-0.51%)
Mar 06, 2018 8.620 8.625 8.582 8.593 229,203 +0.00(+0.00%)
Mar 05, 2018 8.593 8.617 8.582 8.593 117,698 -0.03(-0.32%)
Mar 02, 2018 8.615 8.636 8.598 8.620 96,306 -0.02(-0.19%)
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.