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 )

11.93 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2017 8.884 8.972 8.884 8.936 482,742 +0.07(+0.82%)
Jun 29, 2017 8.962 8.962 8.848 8.863 394,482 -0.09(-1.04%)
Jun 28, 2017 8.951 8.979 8.941 8.956 325,329 +0.04(+0.41%)
Jun 27, 2017 8.936 8.962 8.899 8.920 284,344 +0.00(+0.00%)
Jun 26, 2017 8.946 8.956 8.873 8.920 259,016 +0.01(+0.06%)
Jun 23, 2017 8.925 8.925 8.899 8.915 177,281 +0.00(+0.00%)
Jun 22, 2017 8.925 8.931 8.853 8.915 221,681 +0.01(+0.12%)
Jun 21, 2017 8.951 9.047 8.884 8.905 235,219 -0.05(-0.52%)
Jun 20, 2017 8.998 8.998 8.936 8.951 249,853 -0.03(-0.29%)
Jun 19, 2017 8.951 9.013 8.941 8.977 198,905 +0.06(+0.64%)
Jun 16, 2017 8.915 8.946 8.905 8.920 196,192 +0.01(+0.06%)
Jun 15, 2017 8.956 8.956 8.894 8.915 181,952 -0.01(-0.12%)
Jun 14, 2017 8.920 8.925 8.889 8.925 197,215 +0.06(+0.70%)
Jun 13, 2017 8.894 8.915 8.863 8.863 211,187 -0.03(-0.35%)
Jun 12, 2017 8.899 8.903 8.882 8.894 99,845 +0.01(+0.06%)
Jun 09, 2017 8.915 8.922 8.868 8.889 138,310 +0.01(+0.06%)
Jun 08, 2017 8.931 8.931 8.848 8.884 206,698 -0.01(-0.12%)
Jun 07, 2017 8.884 8.915 8.879 8.894 177,609 +0.02(+0.23%)
Jun 06, 2017 8.873 8.889 8.858 8.873 154,333 -0.01(-0.12%)
Jun 05, 2017 8.899 8.899 8.868 8.884 155,647 +0.00(+0.00%)
Jun 02, 2017 8.873 8.884 8.848 8.884 178,504 +0.02(+0.18%)
Jun 01, 2017 8.956 8.956 8.832 8.868 345,481 -0.04(-0.44%)
May 31, 2017 8.887 8.914 8.866 8.907 294,224 +0.02(+0.23%)
May 30, 2017 8.876 9.324 8.863 8.887 461,007 +0.01(+0.12%)
May 26, 2017 8.871 8.876 8.846 8.876 221,428 +0.01(+0.12%)
May 25, 2017 8.846 8.871 8.846 8.866 182,956 +0.01(+0.12%)
May 24, 2017 8.835 8.871 8.830 8.856 132,988 +0.02(+0.23%)
May 23, 2017 8.835 8.840 8.815 8.835 218,262 +0.01(+0.12%)
May 22, 2017 8.810 8.830 8.789 8.825 155,385 +0.01(+0.12%)
May 19, 2017 8.799 8.851 8.799 8.815 351,177 +0.01(+0.12%)
May 18, 2017 8.789 8.804 8.753 8.804 131,745 +0.02(+0.23%)
May 17, 2017 8.810 8.835 8.753 8.784 338,421 -0.05(-0.58%)
May 16, 2017 8.861 8.871 8.835 8.835 159,494 -0.01(-0.06%)
May 15, 2017 8.835 8.849 8.827 8.840 231,856 +0.03(+0.35%)
May 12, 2017 8.774 8.825 8.774 8.810 146,114 +0.05(+0.53%)
May 11, 2017 8.799 8.810 8.763 8.763 168,196 -0.04(-0.47%)
May 10, 2017 8.804 8.830 8.789 8.804 176,673 +0.02(+0.18%)
May 09, 2017 8.789 8.825 8.784 8.789 238,061 +0.02(+0.18%)
May 08, 2017 8.779 8.794 8.747 8.774 202,741 +0.01(+0.06%)
May 05, 2017 8.738 8.768 8.720 8.768 182,551 +0.06(+0.71%)
May 04, 2017 8.799 8.799 8.696 8.707 257,337 -0.08(-0.94%)
May 03, 2017 8.825 8.825 8.784 8.789 142,342 -0.04(-0.47%)
May 02, 2017 8.846 8.846 8.804 8.830 166,571 -0.00(-0.00%)
May 01, 2017 8.835 8.840 8.803 8.831 210,852 -0.01(-0.09%)
Apr 28, 2017 8.792 8.838 8.762 8.838 277,696 +0.05(+0.52%)
Apr 27, 2017 8.716 8.803 8.700 8.792 196,921 +0.08(+0.88%)
Apr 26, 2017 8.670 8.736 8.670 8.716 182,219 +0.05(+0.59%)
Apr 25, 2017 8.665 8.685 8.658 8.665 212,778 +0.00(+0.00%)
Apr 24, 2017 8.685 8.685 8.634 8.665 468,064 +0.02(+0.24%)
Apr 21, 2017 8.629 8.649 8.619 8.644 165,807 +0.03(+0.30%)
Apr 20, 2017 8.593 8.634 8.593 8.619 156,595 +0.02(+0.18%)
Apr 19, 2017 8.634 8.634 8.583 8.603 147,388 -0.02(-0.24%)
Apr 18, 2017 8.593 8.634 8.578 8.624 208,634 +0.05(+0.60%)
Apr 17, 2017 8.634 8.639 8.568 8.573 272,389 -0.06(-0.71%)
Apr 13, 2017 8.598 8.644 8.598 8.634 140,024 +0.04(+0.42%)
Apr 12, 2017 8.649 8.649 8.583 8.598 158,746 -0.05(-0.59%)
Apr 11, 2017 8.624 8.649 8.583 8.649 159,564 +0.03(+0.36%)
Apr 10, 2017 8.573 8.624 8.557 8.619 172,086 +0.06(+0.72%)
Apr 07, 2017 8.542 8.578 8.537 8.557 125,741 +0.01(+0.06%)
Apr 06, 2017 8.547 8.562 8.532 8.552 149,120 +0.01(+0.12%)
Apr 05, 2017 8.552 8.559 8.522 8.542 147,446 +0.04(+0.42%)
Apr 04, 2017 8.481 8.532 8.481 8.506 211,597 +0.03(+0.30%)
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.