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 )

11.78 -0.15 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 29, 2018 8.338 8.344 8.298 8.338 346,502 -0.01(-0.07%)
Jun 28, 2018 8.321 8.344 8.304 8.344 299,544 +0.02(+0.20%)
Jun 27, 2018 8.338 8.361 8.312 8.327 147,936 -0.01(-0.07%)
Jun 26, 2018 8.321 8.349 8.321 8.332 106,424 -0.01(-0.07%)
Jun 25, 2018 8.361 8.372 8.315 8.338 146,357 -0.03(-0.34%)
Jun 22, 2018 8.383 8.390 8.366 8.366 76,473 -0.02(-0.20%)
Jun 21, 2018 8.378 8.400 8.366 8.383 133,865 -0.01(-0.13%)
Jun 20, 2018 8.361 8.395 8.361 8.395 123,029 +0.03(+0.41%)
Jun 19, 2018 8.366 8.395 8.355 8.361 154,294 -0.03(-0.40%)
Jun 18, 2018 8.372 8.395 8.358 8.395 138,962 +0.03(+0.34%)
Jun 15, 2018 8.423 8.349 8.366 186,203 -0.06(-0.67%)
Jun 14, 2018 8.383 8.423 8.361 8.423 210,432 +0.06(+0.74%)
Jun 13, 2018 8.366 8.383 8.349 8.361 102,585 -0.01(-0.07%)
Jun 12, 2018 8.366 8.383 8.361 8.366 128,491 -0.01(-0.07%)
Jun 11, 2018 8.395 8.399 8.349 8.372 208,835 -0.03(-0.34%)
Jun 08, 2018 8.378 8.400 8.344 8.400 205,106 +0.03(+0.34%)
Jun 07, 2018 8.344 8.372 8.332 8.372 166,813 +0.03(+0.34%)
Jun 06, 2018 8.355 8.315 8.344 203,834 +0.02(+0.20%)
Jun 05, 2018 8.321 8.349 8.315 8.327 148,606 +0.01(+0.14%)
Jun 04, 2018 8.304 8.357 8.304 8.315 178,592 +0.02(+0.20%)
Jun 01, 2018 8.281 8.338 8.281 8.298 171,704 +0.01(+0.10%)
May 31, 2018 8.335 8.352 8.290 8.290 256,847 -0.04(-0.47%)
May 30, 2018 8.318 8.352 8.312 8.329 217,697 -0.01(-0.07%)
May 29, 2018 8.340 8.352 8.290 8.335 157,038 -0.01(-0.13%)
May 25, 2018 8.346 8.346 8.346 0 -0.01(-0.13%)
May 24, 2018 8.380 8.385 8.335 8.357 236,342 -0.03(-0.34%)
May 23, 2018 8.363 8.397 8.363 8.385 123,021 +0.00(+0.00%)
May 22, 2018 8.380 8.402 8.380 8.385 138,268 -0.00(-0.05%)
May 21, 2018 8.397 8.408 8.374 8.389 175,677 +0.00(+0.05%)
May 18, 2018 8.380 8.397 8.380 8.385 93,955 -0.01(-0.13%)
May 17, 2018 8.374 8.402 8.374 8.397 138,458 -0.01(-0.07%)
May 16, 2018 8.425 8.425 8.385 8.402 154,781 +0.01(+0.07%)
May 15, 2018 8.419 8.430 8.380 8.397 155,219 -0.03(-0.33%)
May 14, 2018 8.425 8.444 8.419 8.425 132,030 +0.00(+0.00%)
May 11, 2018 8.413 8.436 8.408 8.425 128,400 +0.01(+0.07%)
May 10, 2018 8.402 8.447 8.402 8.419 127,231 +0.01(+0.07%)
May 09, 2018 8.413 8.447 8.413 8.413 100,123 +0.00(+0.00%)
May 08, 2018 8.391 8.442 8.380 8.413 108,041 +0.00(+0.00%)
May 07, 2018 8.453 8.458 8.413 8.413 126,108 -0.04(-0.50%)
May 04, 2018 8.453 8.464 8.436 8.456 98,750 -0.01(-0.10%)
May 03, 2018 8.470 8.470 8.431 8.464 127,064 +0.01(+0.13%)
May 02, 2018 8.458 8.467 8.442 8.453 203,786 +0.02(+0.27%)
May 01, 2018 8.430 8.464 8.430 8.430 189,453 -0.00(-0.03%)
Apr 30, 2018 8.411 8.450 8.411 8.433 157,971 +0.02(+0.27%)
Apr 27, 2018 8.400 8.444 8.400 8.411 145,791 +0.01(+0.13%)
Apr 26, 2018 8.389 8.420 8.389 8.400 118,238 +0.02(+0.27%)
Apr 25, 2018 8.372 8.399 8.361 8.377 175,412 -0.01(-0.16%)
Apr 24, 2018 8.400 8.427 8.383 8.390 248,861 -0.01(-0.11%)
Apr 23, 2018 8.416 8.416 8.389 8.400 151,677 +0.00(+0.00%)
Apr 20, 2018 8.433 8.433 8.389 8.400 124,697 -0.02(-0.27%)
Apr 19, 2018 8.444 8.450 8.411 8.422 181,355 -0.02(-0.26%)
Apr 18, 2018 8.478 8.500 8.444 8.444 201,853 -0.04(-0.46%)
Apr 17, 2018 8.472 8.511 8.472 8.483 231,350 +0.02(+0.20%)
Apr 16, 2018 8.439 8.472 8.417 8.467 131,070 +0.03(+0.40%)
Apr 13, 2018 8.450 8.450 8.422 8.433 99,332 +0.02(+0.27%)
Apr 12, 2018 8.455 8.461 8.405 8.411 193,905 -0.03(-0.40%)
Apr 11, 2018 8.422 8.444 8.400 8.444 183,873 +0.03(+0.33%)
Apr 10, 2018 8.394 8.416 8.386 8.416 138,365 +0.03(+0.40%)
Apr 09, 2018 8.372 8.389 8.361 8.383 166,509 +0.03(+0.33%)
Apr 06, 2018 8.355 8.372 8.355 8.355 169,732 -0.01(-0.07%)
Apr 05, 2018 8.327 8.366 8.327 8.361 217,122 +0.04(+0.47%)
Apr 04, 2018 8.333 8.372 8.322 8.322 233,674 -0.04(-0.53%)
Apr 03, 2018 8.355 8.377 8.338 8.366 144,732 +0.02(+0.20%)
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.