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 )

11.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 8.342 8.342 8.342 0 +0.03(+0.33%)
Mar 28, 2018 8.320 8.331 8.314 8.314 141,086 +0.01(+0.13%)
Mar 27, 2018 8.314 8.342 8.303 8.303 302,538 -0.03(-0.33%)
Mar 26, 2018 8.342 8.342 8.303 8.331 312,017 +0.03(+0.33%)
Mar 23, 2018 8.364 8.370 8.292 8.303 323,521 -0.02(-0.27%)
Mar 22, 2018 8.386 8.386 8.325 8.325 213,070 -0.07(-0.79%)
Mar 21, 2018 8.419 8.419 8.364 8.392 396,414 -0.02(-0.20%)
Mar 20, 2018 8.469 8.489 8.403 8.408 383,852 -0.08(-0.91%)
Mar 19, 2018 8.536 8.536 8.475 8.486 180,384 -0.08(-0.97%)
Mar 16, 2018 8.597 8.597 8.552 8.569 215,943 -0.02(-0.19%)
Mar 15, 2018 8.602 8.602 8.580 8.586 182,001 +0.00(+0.00%)
Mar 14, 2018 8.586 8.591 8.564 8.586 164,585 -0.01(-0.06%)
Mar 13, 2018 8.630 8.630 8.575 8.591 205,446 -0.02(-0.19%)
Mar 12, 2018 8.641 8.648 8.608 8.608 122,368 -0.02(-0.19%)
Mar 09, 2018 8.647 8.652 8.619 8.625 127,488 +0.01(+0.06%)
Mar 08, 2018 8.625 8.653 8.613 8.619 175,547 -0.01(-0.06%)
Mar 07, 2018 8.664 8.625 8.625 185,277 -0.04(-0.51%)
Mar 06, 2018 8.697 8.702 8.658 8.669 227,184 +0.00(+0.00%)
Mar 05, 2018 8.669 8.693 8.658 8.669 116,662 -0.03(-0.32%)
Mar 02, 2018 8.691 8.713 8.674 8.697 95,457 -0.02(-0.19%)
Mar 01, 2018 8.730 8.752 8.702 8.713 150,011 -0.01(-0.16%)
Feb 28, 2018 8.793 8.793 8.727 8.727 266,301 -0.06(-0.69%)
Feb 27, 2018 8.799 8.804 8.777 8.788 120,945 +0.01(+0.13%)
Feb 26, 2018 8.755 8.786 8.755 8.777 180,479 +0.02(+0.25%)
Feb 23, 2018 8.766 8.788 8.733 8.755 201,876 -0.01(-0.06%)
Feb 22, 2018 8.782 8.760 179,208 +0.03(+0.32%)
Feb 21, 2018 8.744 8.810 8.711 8.733 644,484 -0.19(-2.10%)
Feb 20, 2018 8.909 8.936 8.898 8.920 127,683 -0.01(-0.12%)
Feb 16, 2018 8.931 8.931 8.931 0 +0.07(+0.75%)
Feb 15, 2018 8.843 8.865 8.821 8.865 172,632 +0.05(+0.56%)
Feb 14, 2018 8.755 8.820 8.755 8.815 206,075 +0.01(+0.13%)
Feb 13, 2018 8.749 8.826 8.749 8.804 160,262 -0.01(-0.06%)
Feb 12, 2018 8.826 8.848 8.788 8.810 320,460 +0.01(+0.13%)
Feb 09, 2018 8.865 8.887 8.738 8.799 178,974 -0.06(-0.68%)
Feb 08, 2018 8.964 8.986 8.848 8.859 150,994 -0.07(-0.80%)
Feb 07, 2018 8.887 8.964 8.865 8.931 223,688 -0.01(-0.12%)
Feb 06, 2018 8.689 8.942 8.672 8.942 283,285 +0.08(+0.85%)
Feb 05, 2018 9.096 9.105 8.793 8.867 311,258 -0.25(-2.76%)
Feb 02, 2018 9.157 9.173 9.096 9.118 184,531 -0.06(-0.60%)
Feb 01, 2018 9.151 9.195 9.129 9.173 141,299 +0.00(+0.05%)
Jan 31, 2018 9.098 9.223 9.098 9.169 364,892 +0.07(+0.72%)
Jan 30, 2018 9.131 9.131 9.076 9.103 200,503 -0.05(-0.60%)
Jan 29, 2018 9.202 9.202 9.136 9.158 246,087 -0.03(-0.30%)
Jan 26, 2018 9.174 9.207 9.174 9.185 310,656 +0.02(+0.18%)
Jan 25, 2018 9.169 9.180 9.136 9.169 169,919 +0.02(+0.18%)
Jan 24, 2018 9.180 9.180 9.125 9.152 202,324 +0.01(+0.06%)
Jan 23, 2018 9.087 9.155 9.087 9.147 197,767 +0.05(+0.54%)
Jan 22, 2018 9.054 9.098 9.052 9.098 156,268 +0.04(+0.48%)
Jan 19, 2018 9.043 9.070 9.016 9.054 235,070 +0.03(+0.30%)
Jan 18, 2018 9.120 9.120 9.021 9.027 193,334 -0.08(-0.84%)
Jan 17, 2018 9.114 9.131 9.070 9.103 329,579 +0.03(+0.30%)
Jan 16, 2018 9.152 9.152 9.059 9.076 233,401 -0.02(-0.24%)
Jan 12, 2018 9.098 9.098 9.098 0 +0.01(+0.06%)
Jan 11, 2018 9.098 9.120 9.070 9.092 330,754 +0.02(+0.24%)
Jan 10, 2018 9.059 9.070 288,023 -0.07(-0.72%)
Jan 09, 2018 9.114 9.152 9.081 9.136 342,852 +0.02(+0.24%)
Jan 08, 2018 9.081 9.114 9.081 9.114 256,321 +0.03(+0.30%)
Jan 05, 2018 9.070 9.098 9.070 9.087 262,802 +0.02(+0.24%)
Jan 04, 2018 9.109 9.109 9.016 9.065 790,363 -0.02(-0.18%)
Jan 03, 2018 9.070 9.136 9.054 9.081 718,448 -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.