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 )

11.77 -0.04 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2018 9.098 9.223 9.098 9.169 364,892 +0.07(+0.72%)
Jan 30, 2018 9.131 9.131 9.076 9.103 200,503 -0.05(-0.60%)
Jan 29, 2018 9.202 9.202 9.136 9.158 246,087 -0.03(-0.30%)
Jan 26, 2018 9.174 9.207 9.174 9.185 310,656 +0.02(+0.18%)
Jan 25, 2018 9.169 9.180 9.136 9.169 169,919 +0.02(+0.18%)
Jan 24, 2018 9.180 9.180 9.125 9.152 202,324 +0.01(+0.06%)
Jan 23, 2018 9.087 9.155 9.087 9.147 197,767 +0.05(+0.54%)
Jan 22, 2018 9.054 9.098 9.052 9.098 156,268 +0.04(+0.48%)
Jan 19, 2018 9.043 9.070 9.016 9.054 235,070 +0.03(+0.30%)
Jan 18, 2018 9.120 9.120 9.021 9.027 193,334 -0.08(-0.84%)
Jan 17, 2018 9.114 9.131 9.070 9.103 329,579 +0.03(+0.30%)
Jan 16, 2018 9.152 9.152 9.059 9.076 233,401 -0.02(-0.24%)
Jan 12, 2018 9.098 9.098 9.098 0 +0.01(+0.06%)
Jan 11, 2018 9.098 9.120 9.070 9.092 330,754 +0.02(+0.24%)
Jan 10, 2018 9.059 9.070 288,023 -0.07(-0.72%)
Jan 09, 2018 9.114 9.152 9.081 9.136 342,852 +0.02(+0.24%)
Jan 08, 2018 9.081 9.114 9.081 9.114 256,321 +0.03(+0.30%)
Jan 05, 2018 9.070 9.098 9.070 9.087 262,802 +0.02(+0.24%)
Jan 04, 2018 9.109 9.109 9.016 9.065 790,363 -0.02(-0.18%)
Jan 03, 2018 9.070 9.136 9.054 9.081 718,448 -0.02(-0.24%)
Jan 02, 2018 8.999 9.103 8.967 9.103 659,220 +0.12(+1.39%)
Dec 29, 2017 8.979 8.979 8.979 0 +0.06(+0.67%)
Dec 28, 2017 8.881 8.930 8.881 8.919 434,396 +0.04(+0.43%)
Dec 27, 2017 8.903 8.919 8.877 8.881 272,518 -0.02(-0.24%)
Dec 26, 2017 8.838 8.919 8.775 8.903 422,743 +0.05(+0.55%)
Dec 22, 2017 8.865 8.876 8.849 8.854 209,950 -0.01(-0.12%)
Dec 21, 2017 8.908 8.908 8.849 8.865 394,025 -0.03(-0.30%)
Dec 20, 2017 8.870 8.894 8.859 8.892 335,061 +0.03(+0.31%)
Dec 19, 2017 8.908 8.908 8.849 8.865 241,848 -0.03(-0.30%)
Dec 18, 2017 8.930 8.930 8.876 8.892 275,652 -0.01(-0.12%)
Dec 15, 2017 8.881 8.914 8.871 8.903 207,160 +0.03(+0.37%)
Dec 14, 2017 8.908 8.908 8.870 8.870 127,456 -0.04(-0.43%)
Dec 13, 2017 8.876 8.908 8.849 8.908 192,385 +0.04(+0.49%)
Dec 12, 2017 8.838 8.881 8.832 8.865 198,336 +0.02(+0.18%)
Dec 11, 2017 8.821 8.849 8.805 8.849 209,545 +0.04(+0.43%)
Dec 08, 2017 8.838 8.838 8.800 8.811 178,388 -0.03(-0.31%)
Dec 07, 2017 8.821 8.849 8.805 8.838 198,945 +0.03(+0.31%)
Dec 06, 2017 8.838 8.859 8.789 8.811 314,396 -0.02(-0.18%)
Dec 05, 2017 8.838 8.859 8.817 8.827 200,116 +0.01(+0.06%)
Dec 04, 2017 8.843 8.859 8.817 8.821 248,789 -0.03(-0.31%)
Dec 01, 2017 8.816 8.849 8.789 8.849 192,576 +0.05(+0.54%)
Nov 30, 2017 8.796 8.827 8.793 8.801 326,195 +0.01(+0.06%)
Nov 29, 2017 8.855 8.855 8.758 8.796 173,283 -0.04(-0.49%)
Nov 28, 2017 8.817 8.839 8.796 8.839 162,128 +0.03(+0.37%)
Nov 27, 2017 8.828 8.850 8.785 8.807 212,060 -0.04(-0.43%)
Nov 24, 2017 8.807 8.844 8.807 8.844 51,385 +0.05(+0.61%)
Nov 22, 2017 8.737 8.801 8.737 8.790 162,173 +0.04(+0.49%)
Nov 21, 2017 8.758 8.776 8.731 8.747 331,915 +0.00(+0.00%)
Nov 20, 2017 8.780 8.801 8.737 8.747 266,692 -0.02(-0.25%)
Nov 17, 2017 8.828 8.828 8.761 8.769 248,146 +0.00(+0.00%)
Nov 16, 2017 8.742 8.780 8.704 8.769 262,456 +0.10(+1.18%)
Nov 15, 2017 8.656 8.677 8.586 8.667 452,270 +0.02(+0.25%)
Nov 14, 2017 8.715 8.737 8.634 8.645 409,128 -0.10(-1.11%)
Nov 13, 2017 8.796 8.839 8.742 8.742 486,396 -0.11(-1.22%)
Nov 10, 2017 8.876 8.881 8.817 8.850 237,707 -0.03(-0.30%)
Nov 09, 2017 8.930 8.930 8.847 8.876 231,378 -0.08(-0.84%)
Nov 08, 2017 9.059 9.059 8.932 8.952 265,697 -0.10(-1.13%)
Nov 07, 2017 9.059 9.061 9.022 9.054 153,061 +0.01(+0.06%)
Nov 06, 2017 9.027 9.049 9.016 9.049 125,856 +0.03(+0.36%)
Nov 03, 2017 9.065 9.065 8.995 9.016 217,390 -0.04(-0.47%)
Nov 02, 2017 9.011 9.065 9.011 9.059 126,526 +0.04(+0.42%)
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.