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, 2019 8.447 8.543 8.429 8.543 347,031 +0.08(+0.99%)
Jan 30, 2019 8.417 8.477 8.417 8.459 132,850 +0.05(+0.64%)
Jan 29, 2019 8.394 8.429 8.394 8.405 178,669 +0.01(+0.07%)
Jan 28, 2019 8.364 8.399 8.364 8.399 81,005 -0.01(-0.07%)
Jan 25, 2019 8.399 8.423 8.399 8.405 163,722 +0.02(+0.28%)
Jan 24, 2019 8.417 8.417 8.346 8.382 237,540 +0.05(+0.57%)
Jan 23, 2019 8.316 8.342 8.310 8.334 166,359 +0.04(+0.43%)
Jan 22, 2019 8.292 8.334 8.274 8.298 139,023 -0.04(-0.43%)
Jan 18, 2019 8.358 8.376 8.334 8.334 210,860 -0.02(-0.21%)
Jan 17, 2019 8.328 8.358 8.328 8.352 130,137 +0.02(+0.29%)
Jan 16, 2019 8.310 8.340 8.304 8.328 382,743 +0.04(+0.50%)
Jan 15, 2019 8.244 8.286 8.232 8.286 233,195 +0.07(+0.87%)
Jan 14, 2019 8.203 8.280 8.203 8.215 238,149 -0.08(-1.01%)
Jan 11, 2019 8.292 8.307 8.256 8.298 109,875 -0.04(-0.43%)
Jan 10, 2019 8.292 8.334 8.280 8.334 289,947 +0.04(+0.43%)
Jan 09, 2019 8.298 8.322 8.274 8.298 235,960 -0.01(-0.07%)
Jan 08, 2019 8.268 8.319 8.262 8.304 162,801 +0.06(+0.72%)
Jan 07, 2019 8.101 8.250 8.101 8.244 235,770 +0.15(+1.92%)
Jan 04, 2019 8.107 8.131 8.012 8.089 550,886 +0.17(+2.18%)
Jan 03, 2019 7.857 7.929 7.857 7.917 456,310 +0.02(+0.23%)
Jan 02, 2019 7.827 7.952 7.821 7.899 408,515 +0.04(+0.57%)
Dec 31, 2018 7.889 7.966 7.830 7.854 885,670 -0.01(-0.15%)
Dec 28, 2018 7.748 7.931 7.748 7.866 566,944 +0.12(+1.53%)
Dec 27, 2018 7.683 7.759 7.671 7.748 810,824 -0.05(-0.61%)
Dec 26, 2018 7.594 7.824 7.552 7.795 611,417 +0.20(+2.65%)
Dec 24, 2018 7.523 7.594 7.523 7.594 279,160 +0.04(+0.47%)
Dec 21, 2018 7.647 7.712 7.552 7.558 579,287 -0.12(-1.62%)
Dec 20, 2018 7.748 7.748 7.493 7.683 784,232 -0.12(-1.48%)
Dec 19, 2018 7.813 7.854 7.762 7.798 484,019 -0.04(-0.57%)
Dec 18, 2018 7.925 7.949 7.813 7.842 403,729 -0.08(-1.04%)
Dec 17, 2018 8.067 8.067 7.919 7.925 319,098 -0.14(-1.76%)
Dec 14, 2018 8.061 8.102 8.061 8.067 241,285 -0.07(-0.80%)
Dec 13, 2018 8.209 8.209 8.114 8.132 211,417 -0.07(-0.79%)
Dec 12, 2018 8.120 8.227 8.120 8.197 270,200 +0.09(+1.09%)
Dec 11, 2018 8.108 8.150 8.102 8.108 323,817 +0.00(+0.00%)
Dec 10, 2018 8.073 8.122 8.049 8.108 231,708 +0.02(+0.22%)
Dec 07, 2018 8.073 8.102 8.055 8.091 240,439 +0.01(+0.15%)
Dec 06, 2018 8.055 8.126 8.026 8.079 322,593 -0.08(-1.01%)
Dec 04, 2018 8.162 8.197 8.144 8.162 202,902 -0.02(-0.29%)
Dec 03, 2018 8.162 8.233 8.150 8.185 308,339 +0.07(+0.91%)
Nov 30, 2018 8.129 8.129 8.088 8.111 208,034 -0.04(-0.43%)
Nov 29, 2018 8.135 8.164 8.129 8.146 272,010 +0.00(+0.00%)
Nov 28, 2018 8.082 8.158 8.076 8.146 281,340 +0.06(+0.73%)
Nov 27, 2018 8.035 8.105 8.035 8.088 242,300 +0.01(+0.07%)
Nov 26, 2018 8.053 8.111 8.046 8.082 157,114 +0.05(+0.58%)
Nov 23, 2018 8.053 8.064 8.035 8.035 87,916 -0.04(-0.44%)
Nov 21, 2018 8.070 8.070 8.070 0 +0.00(+0.00%)
Nov 20, 2018 8.082 8.094 8.047 8.070 164,970 -0.06(-0.72%)
Nov 19, 2018 8.158 8.158 8.088 8.129 150,481 -0.05(-0.57%)
Nov 16, 2018 8.188 8.188 8.158 8.176 545,216 -0.04(-0.43%)
Nov 15, 2018 8.240 8.240 8.176 8.211 413,398 -0.03(-0.36%)
Nov 14, 2018 8.281 8.299 8.223 8.240 190,686 -0.03(-0.35%)
Nov 13, 2018 8.293 8.293 8.270 8.270 137,082 -0.01(-0.07%)
Nov 12, 2018 8.323 8.323 8.240 8.276 177,181 -0.04(-0.42%)
Nov 09, 2018 8.352 8.352 8.305 8.311 172,083 -0.05(-0.63%)
Nov 08, 2018 8.352 8.375 8.335 8.364 251,615 +0.01(+0.07%)
Nov 07, 2018 8.270 8.375 8.270 8.358 147,566 +0.11(+1.28%)
Nov 06, 2018 8.199 8.258 8.199 8.252 99,087 +0.03(+0.36%)
Nov 05, 2018 8.164 8.229 8.164 8.223 190,992 +0.05(+0.65%)
Nov 02, 2018 8.158 8.188 8.158 8.170 130,511 +0.01(+0.14%)
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.