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 )

11.78 -0.15 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 31, 2017 8.328 8.352 8.303 8.338 272,681 -0.02(-0.18%)
Jan 30, 2017 8.303 8.368 8.293 8.353 260,643 +0.05(+0.60%)
Jan 27, 2017 8.328 8.353 8.303 8.303 260,189 -0.04(-0.48%)
Jan 26, 2017 8.373 8.377 8.328 8.343 138,490 +0.00(+0.00%)
Jan 25, 2017 8.303 8.413 8.303 8.343 336,878 +0.06(+0.66%)
Jan 24, 2017 8.253 8.303 8.238 8.288 224,268 +0.04(+0.49%)
Jan 23, 2017 8.223 8.268 8.223 8.248 219,216 +0.04(+0.49%)
Jan 20, 2017 8.178 8.213 8.173 8.208 137,159 +0.02(+0.24%)
Jan 19, 2017 8.158 8.188 8.158 8.188 141,142 +0.01(+0.12%)
Jan 18, 2017 8.238 8.258 8.174 8.178 316,532 -0.06(-0.73%)
Jan 17, 2017 8.273 8.278 8.203 8.238 259,675 +0.00(+0.06%)
Jan 13, 2017 8.233 8.233 8.233 0 -0.02(-0.24%)
Jan 12, 2017 8.253 8.268 8.173 8.253 323,386 -0.01(-0.12%)
Jan 11, 2017 8.253 8.268 8.253 8.263 299,856 +0.00(+0.06%)
Jan 10, 2017 8.213 8.283 8.213 8.258 271,001 +0.03(+0.31%)
Jan 09, 2017 8.188 8.248 8.188 8.233 220,756 +0.02(+0.24%)
Jan 06, 2017 8.238 8.258 8.158 8.213 296,075 -0.05(-0.55%)
Jan 05, 2017 8.268 8.273 8.213 8.258 700,076 +0.01(+0.06%)
Jan 04, 2017 8.133 8.253 8.133 8.253 777,454 +0.09(+1.10%)
Jan 03, 2017 8.108 8.228 8.069 8.163 969,360 +0.12(+1.49%)
Dec 30, 2016 8.043 8.043 8.043 0 +0.03(+0.37%)
Dec 29, 2016 8.008 8.068 8.003 8.013 223,627 -0.00(-0.06%)
Dec 28, 2016 7.903 8.053 7.903 8.018 454,493 +0.11(+1.33%)
Dec 27, 2016 7.903 7.937 7.903 7.913 246,073 +0.00(+0.06%)
Dec 23, 2016 7.908 7.908 7.908 0 +0.01(+0.13%)
Dec 22, 2016 7.947 7.947 7.893 7.898 459,546 -0.02(-0.25%)
Dec 21, 2016 7.927 7.952 7.893 7.918 273,643 -0.03(-0.38%)
Dec 20, 2016 7.972 8.047 7.942 7.947 350,710 -0.05(-0.62%)
Dec 19, 2016 7.947 8.007 7.947 7.997 103,412 +0.06(+0.75%)
Dec 16, 2016 7.972 7.972 7.937 7.937 166,032 -0.02(-0.25%)
Dec 15, 2016 7.898 7.977 7.898 7.957 380,727 +0.01(+0.12%)
Dec 14, 2016 7.957 7.972 7.942 7.947 400,554 +0.00(+0.00%)
Dec 13, 2016 7.893 7.952 7.893 7.947 924,066 +0.05(+0.63%)
Dec 12, 2016 7.898 7.903 7.853 7.898 258,459 +0.00(+0.06%)
Dec 09, 2016 7.828 7.898 7.828 7.893 213,193 +0.05(+0.63%)
Dec 08, 2016 7.759 7.868 7.759 7.843 283,602 +0.02(+0.32%)
Dec 07, 2016 7.739 7.838 7.739 7.818 393,179 +0.03(+0.45%)
Dec 06, 2016 7.694 7.783 7.694 7.783 255,469 +0.07(+0.90%)
Dec 05, 2016 7.649 7.734 7.649 7.714 176,399 +0.04(+0.58%)
Dec 02, 2016 7.624 7.689 7.624 7.669 145,062 +0.05(+0.72%)
Dec 01, 2016 7.734 7.739 7.615 7.615 252,095 -0.14(-1.86%)
Nov 30, 2016 7.749 7.773 7.714 7.759 143,300 +0.01(+0.13%)
Nov 29, 2016 7.731 7.773 7.729 7.749 140,841 +0.00(+0.06%)
Nov 28, 2016 7.714 7.739 7.709 7.744 185,871 +0.05(+0.64%)
Nov 25, 2016 7.665 7.723 7.665 7.694 92,225 +0.01(+0.19%)
Nov 23, 2016 7.680 7.680 7.680 0 +0.00(+0.00%)
Nov 22, 2016 7.670 7.724 7.670 7.680 225,847 +0.03(+0.39%)
Nov 21, 2016 7.620 7.688 7.620 7.650 175,637 +0.01(+0.19%)
Nov 18, 2016 7.576 7.650 7.573 7.635 198,322 +0.06(+0.78%)
Nov 17, 2016 7.620 7.645 7.571 7.576 129,790 -0.01(-0.20%)
Nov 16, 2016 7.561 7.660 7.537 7.591 300,255 +0.03(+0.46%)
Nov 15, 2016 7.482 7.586 7.448 7.556 284,245 +0.11(+1.46%)
Nov 14, 2016 7.423 7.467 7.403 7.448 273,202 +0.03(+0.47%)
Nov 11, 2016 7.433 7.453 7.398 7.413 291,725 -0.06(-0.79%)
Nov 10, 2016 7.512 7.535 7.359 7.472 538,179 -0.06(-0.79%)
Nov 09, 2016 7.477 7.537 7.477 7.532 190,049 -0.04(-0.59%)
Nov 08, 2016 7.551 7.586 7.546 7.576 127,148 +0.00(+0.07%)
Nov 07, 2016 7.502 7.576 7.502 7.571 218,983 +0.11(+1.46%)
Nov 04, 2016 7.438 7.487 7.428 7.462 205,815 +0.01(+0.20%)
Nov 03, 2016 7.507 7.532 7.433 7.448 305,633 -0.05(-0.72%)
Nov 02, 2016 7.576 7.576 7.497 7.502 252,700 -0.08(-1.11%)
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.