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 (%)
Sep 29, 2017 9.025 9.048 9.020 9.020 364,746 +0.00(+0.00%)
Sep 28, 2017 9.004 9.028 9.004 9.020 179,893 +0.01(+0.06%)
Sep 27, 2017 9.014 9.027 9.009 9.014 165,146 +0.00(+0.00%)
Sep 26, 2017 9.020 9.020 9.009 9.014 226,968 +0.02(+0.27%)
Sep 25, 2017 9.025 9.028 8.988 8.990 187,087 -0.02(-0.26%)
Sep 22, 2017 9.025 9.025 9.009 9.014 138,974 +0.01(+0.06%)
Sep 21, 2017 9.004 9.025 9.003 9.009 191,015 +0.02(+0.18%)
Sep 20, 2017 8.982 8.993 8.975 8.993 136,392 +0.01(+0.12%)
Sep 19, 2017 8.998 8.998 8.961 8.982 78,903 +0.01(+0.06%)
Sep 18, 2017 8.988 8.993 8.940 8.977 254,253 -0.01(-0.06%)
Sep 15, 2017 8.961 8.982 8.939 8.982 215,503 +0.03(+0.36%)
Sep 14, 2017 8.951 8.951 8.935 8.951 89,640 +0.00(+0.00%)
Sep 13, 2017 8.945 8.977 8.918 8.951 178,901 +0.01(+0.06%)
Sep 12, 2017 8.977 8.982 8.940 8.945 260,804 -0.01(-0.12%)
Sep 11, 2017 8.919 8.977 8.914 8.956 512,551 +0.06(+0.66%)
Sep 08, 2017 8.945 8.945 8.887 8.898 133,671 -0.04(-0.47%)
Sep 07, 2017 8.972 8.972 8.930 8.940 139,481 +0.01(+0.06%)
Sep 06, 2017 8.951 8.951 8.898 8.935 186,573 +0.01(+0.06%)
Sep 05, 2017 8.945 8.945 8.908 8.930 210,438 -0.01(-0.12%)
Sep 01, 2017 8.924 8.944 8.908 8.940 170,581 +0.04(+0.40%)
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%)
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.