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, 2017 8.936 8.936 8.905 8.905 232,087 -0.01(-0.12%)
Aug 30, 2017 8.894 8.915 8.889 8.915 104,766 +0.02(+0.24%)
Aug 29, 2017 8.889 8.926 8.879 8.894 218,227 +0.01(+0.06%)
Aug 28, 2017 8.915 8.915 8.884 8.889 238,741 -0.02(-0.18%)
Aug 25, 2017 8.863 8.905 8.855 8.905 329,076 +0.05(+0.53%)
Aug 24, 2017 8.852 8.879 8.842 8.857 274,524 +0.01(+0.12%)
Aug 23, 2017 8.821 8.858 8.821 8.847 391,060 +0.01(+0.12%)
Aug 22, 2017 8.842 8.873 8.836 8.836 347,467 +0.00(+0.00%)
Aug 21, 2017 8.821 8.857 8.821 8.836 281,458 +0.01(+0.12%)
Aug 18, 2017 8.836 8.863 8.810 8.826 437,733 -0.01(-0.06%)
Aug 17, 2017 8.879 8.889 8.815 8.831 195,213 -0.05(-0.59%)
Aug 16, 2017 8.889 8.905 8.857 8.884 288,386 +0.01(+0.12%)
Aug 15, 2017 8.868 8.889 8.842 8.873 253,641 +0.01(+0.06%)
Aug 14, 2017 8.889 8.947 8.858 8.868 218,575 +0.01(+0.06%)
Aug 11, 2017 8.736 8.873 8.658 8.863 382,778 +0.05(+0.60%)
Aug 10, 2017 8.921 8.921 8.773 8.810 360,813 -0.13(-1.47%)
Aug 09, 2017 8.989 8.989 8.931 8.942 352,640 -0.05(-0.58%)
Aug 08, 2017 9.026 9.026 8.973 8.994 230,791 -0.02(-0.18%)
Aug 07, 2017 9.047 9.047 9.003 9.010 331,863 -0.01(-0.12%)
Aug 04, 2017 9.021 9.042 8.997 9.021 719,855 +0.02(+0.23%)
Aug 03, 2017 8.999 8.999 8.973 8.999 161,584 +0.03(+0.29%)
Aug 02, 2017 8.984 9.005 8.963 8.973 226,233 -0.01(-0.12%)
Aug 01, 2017 9.010 9.010 8.978 8.984 368,070 +0.02(+0.21%)
Jul 31, 2017 8.965 8.986 8.954 8.965 560,877 +0.02(+0.17%)
Jul 28, 2017 8.959 8.970 8.939 8.949 381,347 +0.01(+0.06%)
Jul 27, 2017 8.965 8.965 8.933 8.944 464,599 -0.01(-0.12%)
Jul 26, 2017 8.939 8.975 8.933 8.954 634,517 +0.03(+0.29%)
Jul 25, 2017 8.970 8.970 8.923 8.928 745,713 -0.03(-0.35%)
Jul 24, 2017 8.965 8.981 8.933 8.959 547,265 +0.01(+0.06%)
Jul 21, 2017 8.959 8.970 8.918 8.954 670,675 +0.01(+0.12%)
Jul 20, 2017 8.933 8.965 8.933 8.944 204,661 +0.02(+0.23%)
Jul 19, 2017 8.970 8.970 8.912 8.923 392,201 +0.01(+0.06%)
Jul 18, 2017 8.923 8.939 8.912 8.918 236,972 +0.01(+0.09%)
Jul 17, 2017 8.965 8.965 8.902 8.910 426,561 -0.01(-0.15%)
Jul 14, 2017 8.939 8.939 8.892 8.923 409,986 +0.01(+0.06%)
Jul 13, 2017 8.991 8.991 8.917 8.918 153,189 -0.04(-0.47%)
Jul 12, 2017 8.939 8.970 8.923 8.959 189,127 +0.04(+0.41%)
Jul 11, 2017 8.902 8.941 8.877 8.923 167,446 +0.03(+0.29%)
Jul 10, 2017 8.897 8.912 8.865 8.897 173,753 -0.02(-0.18%)
Jul 07, 2017 8.902 8.923 8.876 8.912 191,259 +0.02(+0.23%)
Jul 06, 2017 8.808 8.928 8.798 8.892 294,902 +0.07(+0.83%)
Jul 05, 2017 9.006 9.006 8.792 8.818 540,952 -0.14(-1.52%)
Jul 03, 2017 8.991 8.991 8.939 8.954 151,161 +0.02(+0.21%)
Jun 30, 2017 8.884 8.972 8.884 8.936 482,742 +0.07(+0.82%)
Jun 29, 2017 8.962 8.962 8.848 8.863 394,482 -0.09(-1.04%)
Jun 28, 2017 8.951 8.979 8.941 8.956 325,329 +0.04(+0.41%)
Jun 27, 2017 8.936 8.962 8.899 8.920 284,344 +0.00(+0.00%)
Jun 26, 2017 8.946 8.956 8.873 8.920 259,016 +0.01(+0.06%)
Jun 23, 2017 8.925 8.925 8.899 8.915 177,281 +0.00(+0.00%)
Jun 22, 2017 8.925 8.931 8.853 8.915 221,681 +0.01(+0.12%)
Jun 21, 2017 8.951 9.047 8.884 8.905 235,219 -0.05(-0.52%)
Jun 20, 2017 8.998 8.998 8.936 8.951 249,853 -0.03(-0.29%)
Jun 19, 2017 8.951 9.013 8.941 8.977 198,905 +0.06(+0.64%)
Jun 16, 2017 8.915 8.946 8.905 8.920 196,192 +0.01(+0.06%)
Jun 15, 2017 8.956 8.956 8.894 8.915 181,952 -0.01(-0.12%)
Jun 14, 2017 8.920 8.925 8.889 8.925 197,215 +0.06(+0.70%)
Jun 13, 2017 8.894 8.915 8.863 8.863 211,187 -0.03(-0.35%)
Jun 12, 2017 8.899 8.903 8.882 8.894 99,845 +0.01(+0.06%)
Jun 09, 2017 8.915 8.922 8.868 8.889 138,310 +0.01(+0.06%)
Jun 08, 2017 8.931 8.931 8.848 8.884 206,698 -0.01(-0.12%)
Jun 07, 2017 8.884 8.915 8.879 8.894 177,609 +0.02(+0.23%)
Jun 06, 2017 8.873 8.889 8.858 8.873 154,333 -0.01(-0.12%)
Jun 05, 2017 8.899 8.899 8.868 8.884 155,647 +0.00(+0.00%)
Jun 02, 2017 8.873 8.884 8.848 8.884 178,504 +0.02(+0.18%)
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.