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 )

11.59 +0.05 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2019 8.886 8.941 8.875 8.917 170,564 +0.03(+0.34%)
Mar 28, 2019 8.844 8.892 8.819 8.886 61,948 +0.04(+0.48%)
Mar 27, 2019 8.862 8.862 8.828 8.844 114,186 -0.02(-0.28%)
Mar 26, 2019 8.856 8.886 8.856 8.868 92,047 +0.02(+0.28%)
Mar 25, 2019 8.862 8.868 8.795 8.844 162,270 -0.02(-0.21%)
Mar 22, 2019 8.862 8.874 8.838 8.862 201,695 +0.00(+0.00%)
Mar 21, 2019 8.856 8.899 8.856 8.862 223,498 -0.02(-0.21%)
Mar 20, 2019 8.856 8.899 8.844 8.880 275,793 +0.03(+0.34%)
Mar 19, 2019 8.850 8.862 8.844 8.850 110,622 +0.01(+0.07%)
Mar 18, 2019 8.813 8.862 8.813 8.844 214,464 +0.03(+0.35%)
Mar 15, 2019 8.850 8.850 8.813 8.813 223,651 -0.01(-0.14%)
Mar 14, 2019 8.838 8.838 8.801 8.825 140,646 -0.01(-0.14%)
Mar 13, 2019 8.825 8.862 8.807 8.838 136,676 +0.02(+0.21%)
Mar 12, 2019 8.819 8.862 8.819 8.819 81,191 +0.00(+0.00%)
Mar 11, 2019 8.801 8.825 8.789 8.819 144,632 +0.02(+0.28%)
Mar 08, 2019 8.758 8.801 8.746 8.795 86,838 +0.02(+0.21%)
Mar 07, 2019 8.813 8.825 8.776 8.776 215,231 -0.05(-0.55%)
Mar 06, 2019 8.862 8.868 8.801 8.825 205,932 -0.04(-0.41%)
Mar 05, 2019 8.856 8.868 8.758 8.862 122,316 +0.00(+0.00%)
Mar 04, 2019 8.874 8.874 8.825 8.862 117,429 -0.01(-0.07%)
Mar 01, 2019 8.868 8.874 8.856 8.868 147,953 +0.03(+0.38%)
Feb 28, 2019 8.828 8.850 8.804 8.834 226,814 -0.02(-0.27%)
Feb 27, 2019 8.841 8.883 8.834 8.859 77,901 +0.00(+0.00%)
Feb 26, 2019 8.828 8.871 8.828 8.859 99,098 +0.02(+0.21%)
Feb 25, 2019 8.853 8.877 8.834 8.841 152,230 +0.00(+0.00%)
Feb 22, 2019 8.804 8.847 8.798 8.841 114,039 +0.05(+0.62%)
Feb 21, 2019 8.798 8.798 8.774 8.786 148,631 +0.00(+0.00%)
Feb 20, 2019 8.780 8.792 8.768 8.786 216,229 +0.02(+0.21%)
Feb 19, 2019 8.762 8.786 8.745 8.768 139,686 -0.01(-0.07%)
Feb 15, 2019 8.786 8.804 8.750 8.774 340,138 +0.03(+0.35%)
Feb 14, 2019 8.756 8.774 8.738 8.744 114,509 -0.01(-0.14%)
Feb 13, 2019 8.725 8.756 8.725 8.756 95,334 +0.03(+0.35%)
Feb 12, 2019 8.659 8.731 8.647 8.725 142,803 +0.08(+0.91%)
Feb 11, 2019 8.628 8.665 8.622 8.647 68,902 +0.01(+0.14%)
Feb 08, 2019 8.622 8.653 8.616 8.634 61,558 -0.04(-0.49%)
Feb 07, 2019 8.677 8.695 8.656 8.677 128,168 -0.02(-0.21%)
Feb 06, 2019 8.665 8.695 8.665 8.695 150,566 +0.02(+0.28%)
Feb 05, 2019 8.659 8.695 8.622 8.671 106,512 +0.01(+0.14%)
Feb 04, 2019 8.628 8.665 8.628 8.659 84,674 +0.03(+0.35%)
Feb 01, 2019 8.622 8.653 8.610 8.628 148,697 +0.01(+0.11%)
Jan 31, 2019 8.523 8.619 8.505 8.619 343,939 +0.08(+0.99%)
Jan 30, 2019 8.493 8.553 8.493 8.535 131,666 +0.05(+0.64%)
Jan 29, 2019 8.469 8.505 8.469 8.481 177,076 +0.01(+0.07%)
Jan 28, 2019 8.439 8.475 8.439 8.475 80,283 -0.01(-0.07%)
Jan 25, 2019 8.475 8.499 8.475 8.481 162,263 +0.02(+0.28%)
Jan 24, 2019 8.493 8.493 8.421 8.457 235,423 +0.05(+0.57%)
Jan 23, 2019 8.391 8.417 8.385 8.409 164,877 +0.04(+0.43%)
Jan 22, 2019 8.367 8.409 8.349 8.373 137,784 -0.04(-0.43%)
Jan 18, 2019 8.433 8.451 8.409 8.409 208,981 -0.02(-0.21%)
Jan 17, 2019 8.403 8.433 8.403 8.427 128,978 +0.02(+0.29%)
Jan 16, 2019 8.385 8.415 8.379 8.403 379,332 +0.04(+0.50%)
Jan 15, 2019 8.319 8.361 8.306 8.361 231,117 +0.07(+0.87%)
Jan 14, 2019 8.277 8.355 8.277 8.289 236,027 -0.08(-1.01%)
Jan 11, 2019 8.367 8.382 8.331 8.373 108,896 -0.04(-0.43%)
Jan 10, 2019 8.367 8.409 8.355 8.409 287,363 +0.04(+0.43%)
Jan 09, 2019 8.373 8.397 8.349 8.373 233,857 -0.01(-0.07%)
Jan 08, 2019 8.343 8.394 8.337 8.379 161,350 +0.06(+0.72%)
Jan 07, 2019 8.174 8.325 8.174 8.319 233,669 +0.16(+1.92%)
Jan 04, 2019 8.180 8.204 8.084 8.162 545,977 +0.17(+2.18%)
Jan 03, 2019 7.928 8.000 7.928 7.988 452,243 +0.02(+0.23%)
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.