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 (%)
Aug 31, 2018 8.602 8.602 8.602 0 +0.00(+0.00%)
Aug 30, 2018 8.556 8.602 8.556 8.602 336,903 +0.04(+0.43%)
Aug 29, 2018 8.568 8.608 8.556 8.565 224,004 -0.01(-0.16%)
Aug 28, 2018 8.556 8.579 8.550 8.579 181,090 +0.02(+0.20%)
Aug 27, 2018 8.573 8.579 8.556 8.562 264,130 -0.01(-0.07%)
Aug 24, 2018 8.568 8.591 8.562 8.568 149,415 +0.01(+0.07%)
Aug 23, 2018 8.556 8.573 8.539 8.562 176,165 +0.01(+0.07%)
Aug 22, 2018 8.539 8.556 8.527 8.556 205,151 +0.01(+0.07%)
Aug 21, 2018 8.556 8.556 8.533 8.550 230,324 +0.02(+0.20%)
Aug 20, 2018 8.522 8.545 8.522 8.533 131,729 +0.01(+0.13%)
Aug 17, 2018 8.499 8.533 8.499 8.522 208,972 +0.01(+0.14%)
Aug 16, 2018 8.499 8.512 8.482 8.510 259,030 +0.03(+0.34%)
Aug 15, 2018 8.476 8.499 8.464 8.482 137,700 +0.00(+0.00%)
Aug 14, 2018 8.459 8.482 8.453 8.482 165,802 +0.02(+0.27%)
Aug 13, 2018 8.464 8.486 8.453 8.459 162,453 -0.01(-0.07%)
Aug 10, 2018 8.407 8.476 8.407 8.464 257,906 +0.01(+0.07%)
Aug 09, 2018 8.447 8.504 8.436 8.459 429,454 +0.01(+0.14%)
Aug 08, 2018 8.413 8.459 8.413 8.447 250,995 +0.02(+0.20%)
Aug 07, 2018 8.390 8.430 8.390 8.430 232,025 +0.03(+0.41%)
Aug 06, 2018 8.355 8.395 8.355 8.395 161,164 +0.05(+0.55%)
Aug 03, 2018 8.326 8.372 8.326 8.349 167,700 +0.02(+0.21%)
Aug 02, 2018 8.303 8.355 8.303 8.332 192,172 -0.01(-0.14%)
Aug 01, 2018 8.315 8.355 8.315 8.344 148,593 +0.00(+0.03%)
Jul 31, 2018 8.347 8.361 8.307 8.341 256,863 -0.01(-0.07%)
Jul 30, 2018 8.358 8.369 8.335 8.347 161,251 -0.01(-0.14%)
Jul 27, 2018 8.375 8.375 8.341 8.358 181,892 +0.01(+0.07%)
Jul 26, 2018 8.347 8.369 8.329 8.352 306,675 +0.00(+0.00%)
Jul 25, 2018 8.341 8.369 8.341 8.352 308,284 +0.01(+0.17%)
Jul 24, 2018 8.318 8.350 8.318 8.338 237,400 +0.01(+0.17%)
Jul 23, 2018 8.307 8.324 8.296 8.324 186,921 +0.02(+0.27%)
Jul 20, 2018 8.272 8.312 8.271 8.301 195,968 +0.01(+0.14%)
Jul 19, 2018 8.275 8.290 8.267 8.290 158,811 +0.02(+0.21%)
Jul 18, 2018 8.307 8.307 8.272 8.272 130,988 -0.02(-0.27%)
Jul 17, 2018 8.278 8.295 8.264 8.295 298,608 +0.02(+0.21%)
Jul 16, 2018 8.284 8.290 8.267 8.278 198,257 +0.00(+0.00%)
Jul 13, 2018 8.261 8.278 8.261 8.278 115,404 +0.02(+0.21%)
Jul 12, 2018 8.250 8.284 8.250 8.261 164,920 +0.01(+0.14%)
Jul 11, 2018 8.238 8.267 8.238 8.250 152,908 -0.01(-0.07%)
Jul 10, 2018 8.238 8.267 8.232 8.255 219,532 +0.01(+0.14%)
Jul 09, 2018 8.301 8.307 8.181 8.244 514,689 -0.05(-0.62%)
Jul 06, 2018 8.272 8.295 8.267 8.295 144,451 +0.03(+0.34%)
Jul 05, 2018 8.255 8.267 8.250 8.267 111,838 +0.01(+0.07%)
Jul 03, 2018 8.261 8.261 8.261 0 -0.01(-0.07%)
Jul 02, 2018 8.284 8.318 8.244 8.267 365,779 -0.07(-0.86%)
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%)
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.