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 )

11.77 -0.04 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 8.339 8.344 8.299 8.339 346,470 -0.01(-0.07%)
Jun 28, 2018 8.322 8.344 8.305 8.344 299,516 +0.02(+0.20%)
Jun 27, 2018 8.339 8.361 8.313 8.327 147,922 -0.01(-0.07%)
Jun 26, 2018 8.322 8.350 8.322 8.333 106,414 -0.01(-0.07%)
Jun 25, 2018 8.361 8.373 8.316 8.339 146,343 -0.03(-0.34%)
Jun 22, 2018 8.384 8.391 8.367 8.367 76,466 -0.02(-0.20%)
Jun 21, 2018 8.378 8.401 8.367 8.384 133,853 -0.01(-0.13%)
Jun 20, 2018 8.361 8.395 8.361 8.395 123,017 +0.03(+0.41%)
Jun 19, 2018 8.367 8.395 8.356 8.361 154,280 -0.03(-0.40%)
Jun 18, 2018 8.373 8.396 8.359 8.395 138,949 +0.03(+0.34%)
Jun 15, 2018 8.424 8.350 8.367 186,186 -0.06(-0.67%)
Jun 14, 2018 8.384 8.424 8.361 8.424 210,412 +0.06(+0.74%)
Jun 13, 2018 8.367 8.384 8.350 8.361 102,576 -0.01(-0.07%)
Jun 12, 2018 8.367 8.384 8.361 8.367 128,479 -0.01(-0.07%)
Jun 11, 2018 8.395 8.400 8.350 8.373 208,816 -0.03(-0.34%)
Jun 08, 2018 8.378 8.401 8.344 8.401 205,087 +0.03(+0.34%)
Jun 07, 2018 8.344 8.373 8.333 8.373 166,797 +0.03(+0.34%)
Jun 06, 2018 8.356 8.316 8.344 203,815 +0.02(+0.20%)
Jun 05, 2018 8.322 8.350 8.316 8.327 148,592 +0.01(+0.14%)
Jun 04, 2018 8.305 8.358 8.305 8.316 178,576 +0.02(+0.20%)
Jun 01, 2018 8.282 8.339 8.282 8.299 171,688 +0.01(+0.10%)
May 31, 2018 8.336 8.352 8.291 8.291 256,822 -0.04(-0.47%)
May 30, 2018 8.319 8.352 8.313 8.330 217,676 -0.01(-0.07%)
May 29, 2018 8.341 8.352 8.291 8.336 157,023 -0.01(-0.13%)
May 25, 2018 8.347 8.347 8.347 0 -0.01(-0.13%)
May 24, 2018 8.381 8.386 8.336 8.358 236,320 -0.03(-0.34%)
May 23, 2018 8.364 8.397 8.364 8.386 123,010 +0.00(+0.00%)
May 22, 2018 8.381 8.403 8.381 8.386 138,255 -0.00(-0.05%)
May 21, 2018 8.397 8.409 8.375 8.390 175,661 +0.00(+0.05%)
May 18, 2018 8.381 8.397 8.381 8.386 93,946 -0.01(-0.13%)
May 17, 2018 8.375 8.403 8.375 8.397 138,445 -0.01(-0.07%)
May 16, 2018 8.426 8.426 8.386 8.403 154,767 +0.01(+0.07%)
May 15, 2018 8.420 8.431 8.381 8.397 155,204 -0.03(-0.33%)
May 14, 2018 8.426 8.444 8.420 8.426 132,017 +0.00(+0.00%)
May 11, 2018 8.414 8.437 8.409 8.426 128,388 +0.01(+0.07%)
May 10, 2018 8.403 8.448 8.403 8.420 127,219 +0.01(+0.07%)
May 09, 2018 8.414 8.448 8.414 8.414 100,114 +0.00(+0.00%)
May 08, 2018 8.392 8.442 8.381 8.414 108,031 +0.00(+0.00%)
May 07, 2018 8.454 8.459 8.414 8.414 126,096 -0.04(-0.50%)
May 04, 2018 8.454 8.465 8.437 8.456 98,741 -0.01(-0.10%)
May 03, 2018 8.470 8.470 8.432 8.465 127,052 +0.01(+0.13%)
May 02, 2018 8.459 8.468 8.442 8.454 203,767 +0.02(+0.27%)
May 01, 2018 8.431 8.465 8.431 8.431 189,435 -0.00(-0.03%)
Apr 30, 2018 8.412 8.451 8.412 8.434 157,957 +0.02(+0.27%)
Apr 27, 2018 8.400 8.445 8.400 8.412 145,778 +0.01(+0.13%)
Apr 26, 2018 8.389 8.421 8.389 8.400 118,227 +0.02(+0.27%)
Apr 25, 2018 8.373 8.400 8.361 8.378 175,396 -0.01(-0.16%)
Apr 24, 2018 8.400 8.428 8.384 8.391 248,838 -0.01(-0.11%)
Apr 23, 2018 8.417 8.417 8.389 8.400 151,663 +0.00(+0.00%)
Apr 20, 2018 8.434 8.434 8.389 8.400 124,685 -0.02(-0.27%)
Apr 19, 2018 8.445 8.451 8.412 8.423 181,338 -0.02(-0.26%)
Apr 18, 2018 8.479 8.501 8.445 8.445 201,834 -0.04(-0.46%)
Apr 17, 2018 8.473 8.512 8.473 8.484 231,329 +0.02(+0.20%)
Apr 16, 2018 8.440 8.473 8.418 8.467 131,058 +0.03(+0.40%)
Apr 13, 2018 8.451 8.451 8.423 8.434 99,322 +0.02(+0.27%)
Apr 12, 2018 8.456 8.462 8.406 8.412 193,887 -0.03(-0.40%)
Apr 11, 2018 8.423 8.445 8.400 8.445 183,856 +0.03(+0.33%)
Apr 10, 2018 8.395 8.417 8.387 8.417 138,352 +0.03(+0.40%)
Apr 09, 2018 8.373 8.389 8.361 8.384 166,493 +0.03(+0.33%)
Apr 06, 2018 8.356 8.373 8.356 8.356 169,717 -0.01(-0.07%)
Apr 05, 2018 8.328 8.367 8.328 8.361 217,102 +0.04(+0.47%)
Apr 04, 2018 8.333 8.373 8.322 8.322 233,652 -0.04(-0.53%)
Apr 03, 2018 8.356 8.378 8.339 8.367 144,719 +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.