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 (%)
May 31, 2019 8.872 8.887 8.768 8.768 168,848 -0.15(-1.65%)
May 30, 2019 8.884 8.921 8.884 8.915 201,608 +0.03(+0.35%)
May 29, 2019 8.921 8.934 8.878 8.884 147,300 -0.06(-0.62%)
May 28, 2019 8.952 8.952 8.884 8.940 118,679 +0.01(+0.14%)
May 24, 2019 8.946 8.946 8.909 8.927 87,031 +0.00(+0.00%)
May 23, 2019 8.958 8.958 8.903 8.927 145,197 -0.05(-0.55%)
May 22, 2019 8.970 9.019 8.970 8.977 152,269 +0.02(+0.21%)
May 21, 2019 8.952 8.991 8.952 8.958 92,574 +0.01(+0.07%)
May 20, 2019 8.927 8.977 8.927 8.952 134,666 +0.00(+0.00%)
May 17, 2019 8.921 8.967 8.921 8.952 116,531 +0.02(+0.27%)
May 16, 2019 8.958 9.013 8.921 8.927 253,708 -0.02(-0.27%)
May 15, 2019 8.934 8.970 8.915 8.952 173,691 +0.01(+0.07%)
May 14, 2019 8.903 8.946 8.878 8.946 110,893 +0.06(+0.69%)
May 13, 2019 8.909 8.909 8.860 8.884 81,179 -0.07(-0.82%)
May 10, 2019 8.940 8.977 8.923 8.958 83,120 +0.02(+0.27%)
May 09, 2019 8.909 8.966 8.884 8.934 183,402 -0.02(-0.27%)
May 08, 2019 8.952 8.989 8.952 8.958 72,728 +0.01(+0.07%)
May 07, 2019 8.970 8.983 8.940 8.952 139,850 -0.06(-0.61%)
May 06, 2019 8.970 9.032 8.934 9.007 110,735 -0.04(-0.41%)
May 03, 2019 9.032 9.069 9.029 9.044 105,285 +0.02(+0.20%)
May 02, 2019 9.001 9.032 9.001 9.026 90,922 +0.02(+0.20%)
May 01, 2019 8.995 9.019 8.989 9.007 147,282 +0.01(+0.10%)
Apr 30, 2019 8.974 9.004 8.955 8.998 170,217 +0.04(+0.41%)
Apr 29, 2019 8.955 8.992 8.955 8.961 187,000 -0.02(-0.20%)
Apr 26, 2019 8.974 8.986 8.961 8.980 57,615 +0.01(+0.14%)
Apr 25, 2019 9.004 9.010 8.943 8.968 107,508 -0.02(-0.27%)
Apr 24, 2019 8.998 9.010 8.986 8.992 118,841 -0.01(-0.07%)
Apr 23, 2019 8.955 9.016 8.955 8.998 160,075 +0.04(+0.48%)
Apr 22, 2019 8.931 8.968 8.924 8.955 123,205 +0.02(+0.27%)
Apr 18, 2019 8.955 8.974 8.931 8.931 105,875 -0.02(-0.27%)
Apr 17, 2019 8.943 8.968 8.931 8.955 136,698 +0.02(+0.27%)
Apr 16, 2019 8.943 8.974 8.919 8.931 113,946 -0.01(-0.14%)
Apr 15, 2019 8.925 8.955 8.897 8.943 105,445 +0.03(+0.34%)
Apr 12, 2019 8.894 8.922 8.891 8.913 54,989 +0.02(+0.27%)
Apr 11, 2019 8.888 8.894 8.888 8.888 80,773 +0.01(+0.07%)
Apr 10, 2019 8.840 8.894 8.839 8.882 107,493 +0.02(+0.28%)
Apr 09, 2019 8.852 8.870 8.846 8.858 121,713 +0.01(+0.07%)
Apr 08, 2019 8.864 8.888 8.812 8.852 206,346 -0.02(-0.21%)
Apr 05, 2019 8.894 8.925 8.870 8.870 102,428 -0.02(-0.21%)
Apr 04, 2019 8.864 8.901 8.864 8.888 156,498 +0.01(+0.14%)
Apr 03, 2019 8.907 8.925 8.864 8.876 161,321 -0.02(-0.27%)
Apr 02, 2019 8.864 8.901 8.864 8.901 143,108 +0.03(+0.34%)
Apr 01, 2019 8.852 8.882 8.840 8.870 122,746 +0.03(+0.38%)
Mar 29, 2019 8.806 8.861 8.795 8.837 172,114 +0.03(+0.34%)
Mar 28, 2019 8.764 8.812 8.740 8.806 62,511 +0.04(+0.48%)
Mar 27, 2019 8.782 8.782 8.749 8.764 115,224 -0.02(-0.28%)
Mar 26, 2019 8.776 8.806 8.776 8.788 92,884 +0.02(+0.28%)
Mar 25, 2019 8.782 8.788 8.716 8.764 163,745 -0.02(-0.21%)
Mar 22, 2019 8.782 8.794 8.758 8.782 203,528 +0.00(+0.00%)
Mar 21, 2019 8.776 8.818 8.776 8.782 225,529 -0.02(-0.21%)
Mar 20, 2019 8.776 8.818 8.764 8.800 278,299 +0.03(+0.34%)
Mar 19, 2019 8.770 8.782 8.764 8.770 111,628 +0.01(+0.07%)
Mar 18, 2019 8.734 8.782 8.734 8.764 216,413 +0.03(+0.35%)
Mar 15, 2019 8.770 8.770 8.734 8.734 225,683 -0.01(-0.14%)
Mar 14, 2019 8.758 8.758 8.722 8.746 141,924 -0.01(-0.14%)
Mar 13, 2019 8.746 8.782 8.728 8.758 137,918 +0.02(+0.21%)
Mar 12, 2019 8.740 8.782 8.740 8.740 81,928 +0.00(+0.00%)
Mar 11, 2019 8.722 8.746 8.710 8.740 145,946 +0.02(+0.28%)
Mar 08, 2019 8.679 8.722 8.667 8.716 87,628 +0.02(+0.21%)
Mar 07, 2019 8.734 8.746 8.697 8.697 217,186 -0.05(-0.55%)
Mar 06, 2019 8.782 8.788 8.722 8.746 207,804 -0.04(-0.41%)
Mar 05, 2019 8.776 8.788 8.679 8.782 123,428 +0.00(+0.00%)
Mar 04, 2019 8.794 8.794 8.746 8.782 118,496 -0.01(-0.07%)
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.