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 )

11.81 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2017 8.433 8.474 8.433 8.448 305,377 +0.03(+0.36%)
Mar 30, 2017 8.433 8.443 8.418 8.418 254,960 +0.01(+0.12%)
Mar 29, 2017 8.398 8.443 8.379 8.408 251,434 +0.02(+0.24%)
Mar 28, 2017 8.372 8.408 8.367 8.388 315,487 +0.02(+0.24%)
Mar 27, 2017 8.332 8.403 8.332 8.367 202,139 +0.02(+0.18%)
Mar 24, 2017 8.388 8.418 8.347 8.352 167,517 -0.03(-0.36%)
Mar 23, 2017 8.418 8.418 8.372 8.383 120,190 -0.04(-0.48%)
Mar 22, 2017 8.372 8.423 8.312 8.423 205,300 +0.09(+1.03%)
Mar 21, 2017 8.448 8.464 8.317 8.337 392,261 -0.11(-1.26%)
Mar 20, 2017 8.423 8.479 8.408 8.443 203,432 +0.03(+0.30%)
Mar 17, 2017 8.362 8.428 8.362 8.418 325,439 +0.07(+0.85%)
Mar 16, 2017 8.454 8.454 8.342 8.347 697,068 -0.09(-1.08%)
Mar 15, 2017 8.383 8.438 8.312 8.438 382,362 +0.09(+1.03%)
Mar 14, 2017 8.367 8.377 8.301 8.352 235,985 -0.04(-0.42%)
Mar 13, 2017 8.388 8.448 8.388 8.388 200,693 +0.01(+0.06%)
Mar 10, 2017 8.398 8.423 8.367 8.383 192,800 +0.03(+0.36%)
Mar 09, 2017 8.459 8.474 8.322 8.352 424,796 -0.13(-1.55%)
Mar 08, 2017 8.596 8.596 8.484 8.484 225,347 -0.11(-1.24%)
Mar 07, 2017 8.621 8.621 8.585 8.590 171,358 -0.05(-0.59%)
Mar 06, 2017 8.575 8.641 8.575 8.641 219,533 +0.05(+0.53%)
Mar 03, 2017 8.550 8.611 8.550 8.596 250,816 +0.03(+0.30%)
Mar 02, 2017 8.626 8.672 8.560 8.570 272,403 -0.04(-0.41%)
Mar 01, 2017 8.606 8.641 8.596 8.606 189,784 +0.02(+0.25%)
Feb 28, 2017 8.524 8.594 8.524 8.584 194,849 +0.06(+0.65%)
Feb 27, 2017 8.514 8.529 8.509 8.529 163,460 +0.02(+0.24%)
Feb 24, 2017 8.469 8.523 8.464 8.509 204,429 +0.03(+0.36%)
Feb 23, 2017 8.494 8.514 8.479 8.479 119,256 +0.00(+0.00%)
Feb 22, 2017 8.464 8.509 8.449 8.479 209,352 +0.03(+0.36%)
Feb 21, 2017 8.464 8.489 8.448 8.448 184,998 -0.04(-0.42%)
Feb 17, 2017 8.484 8.484 8.484 0 -0.01(-0.12%)
Feb 16, 2017 8.494 8.509 8.454 8.494 212,143 +0.02(+0.24%)
Feb 15, 2017 8.443 8.474 8.420 8.474 166,529 +0.05(+0.60%)
Feb 14, 2017 8.373 8.454 8.348 8.423 178,926 +0.05(+0.60%)
Feb 13, 2017 8.358 8.383 8.341 8.373 169,528 +0.05(+0.54%)
Feb 10, 2017 8.343 8.358 8.313 8.328 307,870 +0.00(+0.00%)
Feb 09, 2017 8.408 8.418 8.323 8.328 270,997 -0.09(-1.02%)
Feb 08, 2017 8.418 8.443 8.388 8.413 313,991 -0.01(-0.06%)
Feb 07, 2017 8.428 8.433 8.383 8.418 193,554 -0.01(-0.12%)
Feb 06, 2017 8.393 8.428 8.363 8.428 261,030 +0.05(+0.60%)
Feb 03, 2017 8.378 8.403 8.358 8.378 298,262 +0.05(+0.54%)
Feb 02, 2017 8.328 8.343 8.313 8.333 131,991 +0.00(+0.00%)
Feb 01, 2017 8.363 8.368 8.318 8.333 142,800 -0.01(-0.06%)
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%)
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.