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 )

11.97 +0.02 (+0.18%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 20, 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 (%)
Jan 31, 2019 8.446 8.542 8.428 8.542 347,064 +0.08(+0.99%)
Jan 30, 2019 8.417 8.476 8.417 8.458 132,862 +0.05(+0.64%)
Jan 29, 2019 8.393 8.428 8.393 8.405 178,686 +0.01(+0.07%)
Jan 28, 2019 8.363 8.399 8.363 8.399 81,013 -0.01(-0.07%)
Jan 25, 2019 8.399 8.423 8.399 8.405 163,738 +0.02(+0.28%)
Jan 24, 2019 8.417 8.417 8.345 8.381 237,562 +0.05(+0.57%)
Jan 23, 2019 8.315 8.342 8.309 8.333 166,375 +0.04(+0.43%)
Jan 22, 2019 8.291 8.333 8.274 8.297 139,036 -0.04(-0.43%)
Jan 18, 2019 8.357 8.375 8.333 8.333 210,880 -0.02(-0.21%)
Jan 17, 2019 8.327 8.357 8.327 8.351 130,150 +0.02(+0.29%)
Jan 16, 2019 8.309 8.339 8.303 8.327 382,779 +0.04(+0.50%)
Jan 15, 2019 8.244 8.285 8.231 8.285 233,217 +0.07(+0.87%)
Jan 14, 2019 8.202 8.279 8.202 8.214 238,171 -0.08(-1.01%)
Jan 11, 2019 8.291 8.306 8.256 8.297 109,885 -0.04(-0.43%)
Jan 10, 2019 8.291 8.333 8.279 8.333 289,974 +0.04(+0.43%)
Jan 09, 2019 8.297 8.321 8.274 8.297 235,982 -0.01(-0.07%)
Jan 08, 2019 8.268 8.318 8.262 8.303 162,817 +0.06(+0.72%)
Jan 07, 2019 8.101 8.250 8.101 8.244 235,793 +0.15(+1.92%)
Jan 04, 2019 8.107 8.130 8.011 8.089 550,938 +0.17(+2.18%)
Jan 03, 2019 7.856 7.928 7.856 7.916 456,353 +0.02(+0.23%)
Jan 02, 2019 7.826 7.952 7.820 7.898 408,553 +0.04(+0.57%)
Dec 31, 2018 7.889 7.966 7.830 7.853 885,753 -0.01(-0.15%)
Dec 28, 2018 7.747 7.930 7.747 7.865 566,997 +0.12(+1.53%)
Dec 27, 2018 7.682 7.759 7.670 7.747 810,900 -0.05(-0.61%)
Dec 26, 2018 7.593 7.824 7.552 7.794 611,474 +0.20(+2.65%)
Dec 24, 2018 7.522 7.593 7.522 7.593 279,186 +0.04(+0.47%)
Dec 21, 2018 7.646 7.711 7.552 7.558 579,341 -0.12(-1.62%)
Dec 20, 2018 7.747 7.747 7.493 7.682 784,306 -0.12(-1.48%)
Dec 19, 2018 7.812 7.853 7.762 7.797 484,064 -0.04(-0.57%)
Dec 18, 2018 7.924 7.948 7.812 7.841 403,767 -0.08(-1.04%)
Dec 17, 2018 8.066 8.066 7.918 7.924 319,128 -0.14(-1.76%)
Dec 14, 2018 8.060 8.102 8.060 8.066 241,307 -0.07(-0.80%)
Dec 13, 2018 8.208 8.208 8.113 8.131 211,437 -0.07(-0.79%)
Dec 12, 2018 8.119 8.226 8.119 8.196 270,225 +0.09(+1.09%)
Dec 11, 2018 8.108 8.149 8.102 8.108 323,847 +0.00(+0.00%)
Dec 10, 2018 8.072 8.121 8.048 8.108 231,729 +0.02(+0.22%)
Dec 07, 2018 8.072 8.102 8.054 8.090 240,462 +0.01(+0.15%)
Dec 06, 2018 8.054 8.125 8.025 8.078 322,623 -0.08(-1.01%)
Dec 04, 2018 8.161 8.196 8.143 8.161 202,921 -0.02(-0.29%)
Dec 03, 2018 8.161 8.232 8.149 8.184 308,368 +0.07(+0.91%)
Nov 30, 2018 8.128 8.128 8.087 8.111 208,053 -0.04(-0.43%)
Nov 29, 2018 8.134 8.163 8.128 8.146 272,035 +0.00(+0.00%)
Nov 28, 2018 8.081 8.157 8.075 8.146 281,366 +0.06(+0.73%)
Nov 27, 2018 8.034 8.105 8.034 8.087 242,323 +0.01(+0.07%)
Nov 26, 2018 8.052 8.111 8.045 8.081 157,129 +0.05(+0.58%)
Nov 23, 2018 8.052 8.064 8.034 8.034 87,924 -0.04(-0.44%)
Nov 21, 2018 8.069 8.069 8.069 0 +0.00(+0.00%)
Nov 20, 2018 8.081 8.093 8.046 8.069 164,986 -0.06(-0.72%)
Nov 19, 2018 8.157 8.157 8.087 8.128 150,495 -0.05(-0.57%)
Nov 16, 2018 8.187 8.187 8.157 8.175 545,267 -0.04(-0.43%)
Nov 15, 2018 8.240 8.240 8.175 8.210 413,437 -0.03(-0.36%)
Nov 14, 2018 8.281 8.298 8.222 8.240 190,703 -0.03(-0.35%)
Nov 13, 2018 8.292 8.292 8.269 8.269 137,095 -0.01(-0.07%)
Nov 12, 2018 8.322 8.322 8.240 8.275 177,198 -0.04(-0.42%)
Nov 09, 2018 8.351 8.351 8.304 8.310 172,100 -0.05(-0.63%)
Nov 08, 2018 8.351 8.375 8.334 8.363 251,639 +0.01(+0.07%)
Nov 07, 2018 8.269 8.375 8.269 8.357 147,580 +0.11(+1.28%)
Nov 06, 2018 8.199 8.257 8.199 8.251 99,097 +0.03(+0.36%)
Nov 05, 2018 8.163 8.228 8.163 8.222 191,010 +0.05(+0.65%)
Nov 02, 2018 8.157 8.187 8.157 8.169 130,523 +0.01(+0.14%)
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.