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 (%)
Feb 28, 2017 8.523 8.594 8.523 8.584 194,868 +0.06(+0.65%)
Feb 27, 2017 8.513 8.528 8.508 8.528 163,475 +0.02(+0.24%)
Feb 24, 2017 8.468 8.522 8.463 8.508 204,448 +0.03(+0.36%)
Feb 23, 2017 8.493 8.513 8.478 8.478 119,267 +0.00(+0.00%)
Feb 22, 2017 8.463 8.508 8.448 8.478 209,372 +0.03(+0.36%)
Feb 21, 2017 8.463 8.488 8.448 8.448 185,015 -0.04(-0.42%)
Feb 17, 2017 8.483 8.483 8.483 0 -0.01(-0.12%)
Feb 16, 2017 8.493 8.508 8.453 8.493 212,163 +0.02(+0.24%)
Feb 15, 2017 8.443 8.473 8.419 8.473 166,544 +0.05(+0.60%)
Feb 14, 2017 8.372 8.453 8.347 8.423 178,943 +0.05(+0.60%)
Feb 13, 2017 8.357 8.382 8.340 8.372 169,544 +0.05(+0.54%)
Feb 10, 2017 8.342 8.357 8.312 8.327 307,898 +0.00(+0.00%)
Feb 09, 2017 8.407 8.417 8.322 8.327 271,022 -0.09(-1.02%)
Feb 08, 2017 8.417 8.443 8.387 8.412 314,020 -0.01(-0.06%)
Feb 07, 2017 8.428 8.433 8.382 8.417 193,572 -0.01(-0.12%)
Feb 06, 2017 8.392 8.428 8.362 8.428 261,054 +0.05(+0.60%)
Feb 03, 2017 8.377 8.402 8.357 8.377 298,290 +0.05(+0.54%)
Feb 02, 2017 8.327 8.342 8.312 8.332 132,004 +0.00(+0.00%)
Feb 01, 2017 8.362 8.367 8.317 8.332 142,814 -0.01(-0.06%)
Jan 31, 2017 8.327 8.351 8.302 8.337 272,706 -0.02(-0.18%)
Jan 30, 2017 8.302 8.367 8.292 8.352 260,667 +0.05(+0.60%)
Jan 27, 2017 8.327 8.352 8.302 8.302 260,213 -0.04(-0.48%)
Jan 26, 2017 8.372 8.376 8.327 8.342 138,503 +0.00(+0.00%)
Jan 25, 2017 8.302 8.412 8.302 8.342 336,909 +0.06(+0.66%)
Jan 24, 2017 8.252 8.302 8.237 8.287 224,290 +0.04(+0.49%)
Jan 23, 2017 8.222 8.267 8.222 8.247 219,237 +0.04(+0.49%)
Jan 20, 2017 8.177 8.212 8.172 8.207 137,172 +0.02(+0.24%)
Jan 19, 2017 8.157 8.188 8.157 8.187 141,155 +0.01(+0.12%)
Jan 18, 2017 8.237 8.257 8.173 8.177 316,562 -0.06(-0.73%)
Jan 17, 2017 8.272 8.277 8.202 8.237 259,699 +0.01(+0.06%)
Jan 13, 2017 8.232 8.232 8.232 0 -0.02(-0.24%)
Jan 12, 2017 8.252 8.267 8.172 8.252 323,417 -0.01(-0.12%)
Jan 11, 2017 8.252 8.267 8.252 8.262 299,884 +0.00(+0.06%)
Jan 10, 2017 8.212 8.282 8.212 8.257 271,027 +0.03(+0.31%)
Jan 09, 2017 8.187 8.247 8.187 8.232 220,776 +0.02(+0.24%)
Jan 06, 2017 8.237 8.257 8.157 8.212 296,103 -0.05(-0.55%)
Jan 05, 2017 8.267 8.272 8.212 8.257 700,141 +0.00(+0.06%)
Jan 04, 2017 8.132 8.252 8.132 8.252 777,527 +0.09(+1.10%)
Jan 03, 2017 8.107 8.227 8.068 8.162 969,451 +0.12(+1.49%)
Dec 30, 2016 8.042 8.042 8.042 0 +0.03(+0.37%)
Dec 29, 2016 8.007 8.067 8.002 8.012 223,648 -0.00(-0.06%)
Dec 28, 2016 7.902 8.052 7.902 8.017 454,536 +0.11(+1.33%)
Dec 27, 2016 7.902 7.937 7.902 7.912 246,096 +0.00(+0.06%)
Dec 23, 2016 7.907 7.907 7.907 0 +0.01(+0.13%)
Dec 22, 2016 7.947 7.947 7.892 7.897 459,589 -0.02(-0.25%)
Dec 21, 2016 7.927 7.951 7.892 7.917 273,668 -0.03(-0.38%)
Dec 20, 2016 7.971 8.046 7.942 7.947 350,743 -0.05(-0.62%)
Dec 19, 2016 7.947 8.006 7.947 7.996 103,422 +0.06(+0.75%)
Dec 16, 2016 7.971 7.971 7.937 7.937 166,048 -0.02(-0.25%)
Dec 15, 2016 7.897 7.976 7.897 7.957 380,763 +0.01(+0.12%)
Dec 14, 2016 7.957 7.971 7.942 7.947 400,592 +0.00(+0.00%)
Dec 13, 2016 7.892 7.952 7.892 7.947 924,152 +0.05(+0.63%)
Dec 12, 2016 7.897 7.902 7.852 7.897 258,483 +0.00(+0.06%)
Dec 09, 2016 7.827 7.897 7.827 7.892 213,213 +0.05(+0.63%)
Dec 08, 2016 7.758 7.867 7.758 7.842 283,629 +0.02(+0.32%)
Dec 07, 2016 7.738 7.837 7.738 7.817 393,216 +0.03(+0.45%)
Dec 06, 2016 7.693 7.783 7.693 7.783 255,493 +0.07(+0.90%)
Dec 05, 2016 7.649 7.733 7.649 7.713 176,415 +0.04(+0.58%)
Dec 02, 2016 7.624 7.688 7.624 7.668 145,076 +0.05(+0.72%)
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.