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: 4:10 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 (%)
May 31, 2017 8.886 8.913 8.865 8.906 294,251 +0.02(+0.23%)
May 30, 2017 8.876 9.323 8.862 8.886 461,050 +0.01(+0.12%)
May 26, 2017 8.870 8.876 8.845 8.876 221,449 +0.01(+0.12%)
May 25, 2017 8.845 8.870 8.845 8.865 182,973 +0.01(+0.12%)
May 24, 2017 8.834 8.870 8.829 8.855 133,001 +0.02(+0.23%)
May 23, 2017 8.834 8.840 8.814 8.834 218,283 +0.01(+0.12%)
May 22, 2017 8.809 8.829 8.788 8.824 155,400 +0.01(+0.12%)
May 19, 2017 8.798 8.850 8.798 8.814 351,210 +0.01(+0.12%)
May 18, 2017 8.788 8.804 8.752 8.804 131,757 +0.02(+0.23%)
May 17, 2017 8.809 8.834 8.752 8.783 338,453 -0.05(-0.58%)
May 16, 2017 8.860 8.870 8.834 8.834 159,509 -0.01(-0.06%)
May 15, 2017 8.834 8.848 8.826 8.840 231,878 +0.03(+0.35%)
May 12, 2017 8.773 8.824 8.773 8.809 146,127 +0.05(+0.53%)
May 11, 2017 8.798 8.809 8.762 8.762 168,212 -0.04(-0.47%)
May 10, 2017 8.804 8.829 8.788 8.804 176,689 +0.02(+0.18%)
May 09, 2017 8.788 8.824 8.783 8.788 238,083 +0.02(+0.18%)
May 08, 2017 8.778 8.793 8.746 8.773 202,760 +0.01(+0.06%)
May 05, 2017 8.737 8.768 8.719 8.768 182,568 +0.06(+0.71%)
May 04, 2017 8.798 8.798 8.696 8.706 257,361 -0.08(-0.94%)
May 03, 2017 8.824 8.824 8.783 8.788 142,355 -0.04(-0.47%)
May 02, 2017 8.845 8.845 8.804 8.829 166,587 -0.00(-0.00%)
May 01, 2017 8.834 8.840 8.802 8.830 210,872 -0.01(-0.09%)
Apr 28, 2017 8.792 8.838 8.761 8.838 277,722 +0.05(+0.52%)
Apr 27, 2017 8.715 8.802 8.700 8.792 196,939 +0.08(+0.88%)
Apr 26, 2017 8.669 8.735 8.669 8.715 182,236 +0.05(+0.59%)
Apr 25, 2017 8.664 8.684 8.657 8.664 212,798 +0.00(+0.00%)
Apr 24, 2017 8.684 8.684 8.633 8.664 468,108 +0.02(+0.24%)
Apr 21, 2017 8.628 8.649 8.618 8.643 165,822 +0.03(+0.30%)
Apr 20, 2017 8.592 8.633 8.592 8.618 156,610 +0.02(+0.18%)
Apr 19, 2017 8.633 8.633 8.582 8.603 147,402 -0.02(-0.24%)
Apr 18, 2017 8.592 8.633 8.577 8.623 208,653 +0.05(+0.60%)
Apr 17, 2017 8.633 8.638 8.567 8.572 272,415 -0.06(-0.71%)
Apr 13, 2017 8.597 8.643 8.597 8.633 140,037 +0.04(+0.42%)
Apr 12, 2017 8.649 8.649 8.582 8.597 158,761 -0.05(-0.59%)
Apr 11, 2017 8.623 8.649 8.582 8.649 159,579 +0.03(+0.36%)
Apr 10, 2017 8.572 8.623 8.557 8.618 172,102 +0.06(+0.72%)
Apr 07, 2017 8.541 8.577 8.536 8.557 125,753 +0.01(+0.06%)
Apr 06, 2017 8.546 8.562 8.531 8.551 149,134 +0.01(+0.12%)
Apr 05, 2017 8.551 8.558 8.521 8.541 147,460 +0.04(+0.42%)
Apr 04, 2017 8.480 8.531 8.480 8.505 211,617 +0.03(+0.30%)
Apr 03, 2017 8.516 8.516 8.449 8.480 119,612 +0.03(+0.38%)
Mar 31, 2017 8.432 8.473 8.432 8.448 305,405 +0.03(+0.36%)
Mar 30, 2017 8.432 8.443 8.417 8.417 254,983 +0.01(+0.12%)
Mar 29, 2017 8.397 8.443 8.378 8.407 251,457 +0.02(+0.24%)
Mar 28, 2017 8.372 8.407 8.367 8.387 315,516 +0.02(+0.24%)
Mar 27, 2017 8.331 8.402 8.331 8.367 202,158 +0.02(+0.18%)
Mar 24, 2017 8.387 8.417 8.346 8.351 167,533 -0.03(-0.36%)
Mar 23, 2017 8.417 8.417 8.372 8.382 120,201 -0.04(-0.48%)
Mar 22, 2017 8.372 8.422 8.311 8.422 205,319 +0.09(+1.03%)
Mar 21, 2017 8.448 8.463 8.316 8.336 392,298 -0.11(-1.26%)
Mar 20, 2017 8.422 8.478 8.407 8.443 203,451 +0.03(+0.30%)
Mar 17, 2017 8.361 8.427 8.361 8.417 325,470 +0.07(+0.85%)
Mar 16, 2017 8.453 8.453 8.341 8.346 697,133 -0.09(-1.08%)
Mar 15, 2017 8.382 8.438 8.311 8.438 382,398 +0.09(+1.03%)
Mar 14, 2017 8.367 8.377 8.301 8.351 236,008 -0.04(-0.42%)
Mar 13, 2017 8.387 8.448 8.387 8.387 200,712 +0.01(+0.06%)
Mar 10, 2017 8.397 8.422 8.367 8.382 192,818 +0.03(+0.36%)
Mar 09, 2017 8.458 8.473 8.321 8.351 424,836 -0.13(-1.55%)
Mar 08, 2017 8.595 8.595 8.483 8.483 225,368 -0.11(-1.24%)
Mar 07, 2017 8.620 8.620 8.585 8.590 171,375 -0.05(-0.59%)
Mar 06, 2017 8.574 8.640 8.574 8.640 219,554 +0.05(+0.53%)
Mar 03, 2017 8.549 8.610 8.549 8.595 250,840 +0.03(+0.30%)
Mar 02, 2017 8.625 8.671 8.559 8.569 272,429 -0.04(-0.41%)
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.