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 )

11.59 +0.05 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 8.418 8.418 8.418 0 +0.03(+0.33%)
Mar 28, 2018 8.395 8.406 8.390 8.390 139,816 +0.01(+0.13%)
Mar 27, 2018 8.390 8.418 8.379 8.379 299,814 -0.03(-0.33%)
Mar 26, 2018 8.418 8.418 8.379 8.406 309,208 +0.03(+0.33%)
Mar 23, 2018 8.440 8.446 8.367 8.379 320,607 -0.02(-0.27%)
Mar 22, 2018 8.462 8.462 8.401 8.401 211,152 -0.07(-0.79%)
Mar 21, 2018 8.496 8.496 8.440 8.468 392,844 -0.02(-0.20%)
Mar 20, 2018 8.546 8.566 8.479 8.485 380,395 -0.08(-0.91%)
Mar 19, 2018 8.613 8.613 8.552 8.563 178,760 -0.08(-0.97%)
Mar 16, 2018 8.675 8.675 8.630 8.647 213,998 -0.02(-0.19%)
Mar 15, 2018 8.681 8.681 8.658 8.664 180,362 +0.00(+0.00%)
Mar 14, 2018 8.664 8.669 8.641 8.664 163,103 -0.01(-0.06%)
Mar 13, 2018 8.709 8.709 8.653 8.669 203,596 -0.02(-0.19%)
Mar 12, 2018 8.720 8.726 8.686 8.686 121,266 -0.02(-0.19%)
Mar 09, 2018 8.725 8.731 8.697 8.703 126,340 +0.01(+0.06%)
Mar 08, 2018 8.703 8.731 8.692 8.697 173,967 -0.01(-0.06%)
Mar 07, 2018 8.742 8.703 8.703 183,609 -0.04(-0.51%)
Mar 06, 2018 8.776 8.781 8.736 8.748 225,138 +0.00(+0.00%)
Mar 05, 2018 8.748 8.772 8.737 8.748 115,611 -0.03(-0.32%)
Mar 02, 2018 8.770 8.792 8.753 8.776 94,598 -0.02(-0.19%)
Mar 01, 2018 8.809 8.832 8.781 8.792 148,661 -0.01(-0.16%)
Feb 28, 2018 8.873 8.873 8.806 8.806 263,903 -0.06(-0.69%)
Feb 27, 2018 8.879 8.884 8.856 8.867 119,856 +0.01(+0.13%)
Feb 26, 2018 8.834 8.866 8.834 8.856 178,854 +0.02(+0.25%)
Feb 23, 2018 8.845 8.867 8.812 8.834 200,058 -0.01(-0.06%)
Feb 22, 2018 8.862 8.840 177,594 +0.03(+0.32%)
Feb 21, 2018 8.823 8.890 8.790 8.812 638,680 -0.19(-2.10%)
Feb 20, 2018 8.990 9.018 8.979 9.001 126,533 -0.01(-0.12%)
Feb 16, 2018 9.012 9.012 9.012 0 +0.07(+0.75%)
Feb 15, 2018 8.923 8.945 8.901 8.945 171,077 +0.05(+0.56%)
Feb 14, 2018 8.834 8.900 8.834 8.895 204,219 +0.01(+0.13%)
Feb 13, 2018 8.829 8.906 8.829 8.884 158,818 -0.01(-0.06%)
Feb 12, 2018 8.906 8.929 8.867 8.890 317,574 +0.01(+0.13%)
Feb 09, 2018 8.945 8.968 8.817 8.879 177,362 -0.06(-0.68%)
Feb 08, 2018 9.045 9.068 8.929 8.940 149,634 -0.07(-0.80%)
Feb 07, 2018 8.968 9.045 8.945 9.012 221,674 -0.01(-0.12%)
Feb 06, 2018 8.767 9.023 8.751 9.023 280,734 +0.08(+0.85%)
Feb 05, 2018 9.179 9.187 8.873 8.947 308,455 -0.25(-2.76%)
Feb 02, 2018 9.240 9.256 9.179 9.201 182,870 -0.06(-0.60%)
Feb 01, 2018 9.234 9.279 9.212 9.256 140,026 +0.00(+0.05%)
Jan 31, 2018 9.180 9.307 9.180 9.252 361,606 +0.07(+0.72%)
Jan 30, 2018 9.213 9.213 9.158 9.186 198,697 -0.06(-0.60%)
Jan 29, 2018 9.285 9.285 9.219 9.241 243,871 -0.03(-0.30%)
Jan 26, 2018 9.258 9.291 9.258 9.269 307,858 +0.02(+0.18%)
Jan 25, 2018 9.252 9.263 9.219 9.252 168,389 +0.02(+0.18%)
Jan 24, 2018 9.263 9.263 9.208 9.236 200,502 +0.01(+0.06%)
Jan 23, 2018 9.169 9.238 9.169 9.230 195,986 +0.05(+0.54%)
Jan 22, 2018 9.136 9.180 9.134 9.180 154,861 +0.04(+0.48%)
Jan 19, 2018 9.125 9.153 9.098 9.136 232,953 +0.03(+0.30%)
Jan 18, 2018 9.202 9.202 9.103 9.109 191,593 -0.08(-0.84%)
Jan 17, 2018 9.197 9.213 9.153 9.186 326,612 +0.03(+0.30%)
Jan 16, 2018 9.236 9.236 9.142 9.158 231,299 -0.02(-0.24%)
Jan 12, 2018 9.180 9.180 9.180 0 +0.01(+0.06%)
Jan 11, 2018 9.180 9.202 9.153 9.175 327,776 +0.02(+0.24%)
Jan 10, 2018 9.142 9.153 285,429 -0.07(-0.72%)
Jan 09, 2018 9.197 9.236 9.164 9.219 339,764 +0.02(+0.24%)
Jan 08, 2018 9.164 9.197 9.164 9.197 254,013 +0.03(+0.30%)
Jan 05, 2018 9.153 9.180 9.153 9.169 260,435 +0.02(+0.24%)
Jan 04, 2018 9.191 9.191 9.098 9.147 783,246 -0.02(-0.18%)
Jan 03, 2018 9.153 9.219 9.136 9.164 711,978 -0.02(-0.24%)
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.