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 (%)
Aug 31, 2018 8.603 8.603 8.603 0 +0.00(+0.00%)
Aug 30, 2018 8.557 8.603 8.557 8.603 336,872 +0.04(+0.43%)
Aug 29, 2018 8.568 8.609 8.557 8.566 223,983 -0.01(-0.16%)
Aug 28, 2018 8.557 8.580 8.551 8.580 181,073 +0.02(+0.20%)
Aug 27, 2018 8.574 8.580 8.557 8.563 264,106 -0.01(-0.07%)
Aug 24, 2018 8.568 8.591 8.563 8.568 149,401 +0.01(+0.07%)
Aug 23, 2018 8.557 8.574 8.540 8.563 176,149 +0.01(+0.07%)
Aug 22, 2018 8.540 8.557 8.528 8.557 205,132 +0.01(+0.07%)
Aug 21, 2018 8.557 8.557 8.534 8.551 230,302 +0.02(+0.20%)
Aug 20, 2018 8.522 8.545 8.522 8.534 131,716 +0.01(+0.13%)
Aug 17, 2018 8.500 8.534 8.500 8.522 208,952 +0.01(+0.13%)
Aug 16, 2018 8.500 8.512 8.482 8.511 259,005 +0.03(+0.34%)
Aug 15, 2018 8.477 8.500 8.465 8.482 137,687 +0.00(+0.00%)
Aug 14, 2018 8.459 8.482 8.454 8.482 165,786 +0.02(+0.27%)
Aug 13, 2018 8.465 8.486 8.454 8.459 162,438 -0.01(-0.07%)
Aug 10, 2018 8.408 8.477 8.408 8.465 257,882 +0.01(+0.07%)
Aug 09, 2018 8.448 8.505 8.436 8.459 429,413 +0.01(+0.14%)
Aug 08, 2018 8.413 8.459 8.413 8.448 250,971 +0.02(+0.20%)
Aug 07, 2018 8.390 8.431 8.390 8.431 232,003 +0.03(+0.41%)
Aug 06, 2018 8.356 8.396 8.356 8.396 161,149 +0.05(+0.55%)
Aug 03, 2018 8.327 8.373 8.327 8.350 167,684 +0.02(+0.21%)
Aug 02, 2018 8.304 8.356 8.304 8.333 192,154 -0.01(-0.14%)
Aug 01, 2018 8.316 8.356 8.316 8.344 148,579 +0.00(+0.03%)
Jul 31, 2018 8.347 8.362 8.307 8.342 256,839 -0.01(-0.07%)
Jul 30, 2018 8.359 8.370 8.336 8.347 161,236 -0.01(-0.14%)
Jul 27, 2018 8.376 8.376 8.342 8.359 181,875 +0.01(+0.07%)
Jul 26, 2018 8.347 8.370 8.330 8.353 306,646 +0.00(+0.00%)
Jul 25, 2018 8.342 8.370 8.342 8.353 308,255 +0.01(+0.17%)
Jul 24, 2018 8.319 8.351 8.319 8.339 237,378 +0.01(+0.17%)
Jul 23, 2018 8.307 8.324 8.296 8.324 186,903 +0.02(+0.27%)
Jul 20, 2018 8.273 8.313 8.272 8.302 195,950 +0.01(+0.14%)
Jul 19, 2018 8.276 8.290 8.267 8.290 158,796 +0.02(+0.21%)
Jul 18, 2018 8.307 8.307 8.273 8.273 130,976 -0.02(-0.27%)
Jul 17, 2018 8.279 8.296 8.265 8.296 298,580 +0.02(+0.21%)
Jul 16, 2018 8.285 8.290 8.267 8.279 198,238 +0.00(+0.00%)
Jul 13, 2018 8.262 8.279 8.262 8.279 115,393 +0.02(+0.21%)
Jul 12, 2018 8.250 8.285 8.250 8.262 164,905 +0.01(+0.14%)
Jul 11, 2018 8.239 8.267 8.239 8.250 152,894 -0.01(-0.07%)
Jul 10, 2018 8.239 8.267 8.233 8.256 219,511 +0.01(+0.14%)
Jul 09, 2018 8.302 8.307 8.182 8.245 514,640 -0.05(-0.62%)
Jul 06, 2018 8.273 8.296 8.267 8.296 144,437 +0.03(+0.34%)
Jul 05, 2018 8.256 8.267 8.250 8.267 111,827 +0.01(+0.07%)
Jul 03, 2018 8.262 8.262 8.262 0 -0.01(-0.07%)
Jul 02, 2018 8.285 8.319 8.245 8.267 365,745 -0.07(-0.86%)
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%)
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.