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 )

11.81 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 31, 2017 8.432 8.473 8.432 8.448 305,405 +0.03(+0.36%)
Mar 30, 2017 8.432 8.443 8.417 8.417 254,983 +0.01(+0.12%)
Mar 29, 2017 8.397 8.443 8.378 8.407 251,457 +0.02(+0.24%)
Mar 28, 2017 8.372 8.407 8.367 8.387 315,516 +0.02(+0.24%)
Mar 27, 2017 8.331 8.402 8.331 8.367 202,158 +0.02(+0.18%)
Mar 24, 2017 8.387 8.417 8.346 8.351 167,533 -0.03(-0.36%)
Mar 23, 2017 8.417 8.417 8.372 8.382 120,201 -0.04(-0.48%)
Mar 22, 2017 8.372 8.422 8.311 8.422 205,319 +0.09(+1.03%)
Mar 21, 2017 8.448 8.463 8.316 8.336 392,298 -0.11(-1.26%)
Mar 20, 2017 8.422 8.478 8.407 8.443 203,451 +0.03(+0.30%)
Mar 17, 2017 8.361 8.427 8.361 8.417 325,470 +0.07(+0.85%)
Mar 16, 2017 8.453 8.453 8.341 8.346 697,133 -0.09(-1.08%)
Mar 15, 2017 8.382 8.438 8.311 8.438 382,398 +0.09(+1.03%)
Mar 14, 2017 8.367 8.377 8.301 8.351 236,008 -0.04(-0.42%)
Mar 13, 2017 8.387 8.448 8.387 8.387 200,712 +0.01(+0.06%)
Mar 10, 2017 8.397 8.422 8.367 8.382 192,818 +0.03(+0.36%)
Mar 09, 2017 8.458 8.473 8.321 8.351 424,836 -0.13(-1.55%)
Mar 08, 2017 8.595 8.595 8.483 8.483 225,368 -0.11(-1.24%)
Mar 07, 2017 8.620 8.620 8.585 8.590 171,375 -0.05(-0.59%)
Mar 06, 2017 8.574 8.640 8.574 8.640 219,554 +0.05(+0.53%)
Mar 03, 2017 8.549 8.610 8.549 8.595 250,840 +0.03(+0.30%)
Mar 02, 2017 8.625 8.671 8.559 8.569 272,429 -0.04(-0.41%)
Mar 01, 2017 8.605 8.640 8.595 8.605 189,802 +0.02(+0.25%)
Feb 28, 2017 8.523 8.594 8.523 8.584 194,868 +0.06(+0.65%)
Feb 27, 2017 8.513 8.528 8.508 8.528 163,475 +0.02(+0.24%)
Feb 24, 2017 8.468 8.522 8.463 8.508 204,448 +0.03(+0.36%)
Feb 23, 2017 8.493 8.513 8.478 8.478 119,267 +0.00(+0.00%)
Feb 22, 2017 8.463 8.508 8.448 8.478 209,372 +0.03(+0.36%)
Feb 21, 2017 8.463 8.488 8.448 8.448 185,015 -0.04(-0.42%)
Feb 17, 2017 8.483 8.483 8.483 0 -0.01(-0.12%)
Feb 16, 2017 8.493 8.508 8.453 8.493 212,163 +0.02(+0.24%)
Feb 15, 2017 8.443 8.473 8.419 8.473 166,544 +0.05(+0.60%)
Feb 14, 2017 8.372 8.453 8.347 8.423 178,943 +0.05(+0.60%)
Feb 13, 2017 8.357 8.382 8.340 8.372 169,544 +0.05(+0.54%)
Feb 10, 2017 8.342 8.357 8.312 8.327 307,898 +0.00(+0.00%)
Feb 09, 2017 8.407 8.417 8.322 8.327 271,022 -0.09(-1.02%)
Feb 08, 2017 8.417 8.443 8.387 8.412 314,020 -0.01(-0.06%)
Feb 07, 2017 8.428 8.433 8.382 8.417 193,572 -0.01(-0.12%)
Feb 06, 2017 8.392 8.428 8.362 8.428 261,054 +0.05(+0.60%)
Feb 03, 2017 8.377 8.402 8.357 8.377 298,290 +0.05(+0.54%)
Feb 02, 2017 8.327 8.342 8.312 8.332 132,004 +0.00(+0.00%)
Feb 01, 2017 8.362 8.367 8.317 8.332 142,814 -0.01(-0.06%)
Jan 31, 2017 8.327 8.351 8.302 8.337 272,706 -0.02(-0.18%)
Jan 30, 2017 8.302 8.367 8.292 8.352 260,667 +0.05(+0.60%)
Jan 27, 2017 8.327 8.352 8.302 8.302 260,213 -0.04(-0.48%)
Jan 26, 2017 8.372 8.376 8.327 8.342 138,503 +0.00(+0.00%)
Jan 25, 2017 8.302 8.412 8.302 8.342 336,909 +0.06(+0.66%)
Jan 24, 2017 8.252 8.302 8.237 8.287 224,290 +0.04(+0.49%)
Jan 23, 2017 8.222 8.267 8.222 8.247 219,237 +0.04(+0.49%)
Jan 20, 2017 8.177 8.212 8.172 8.207 137,172 +0.02(+0.24%)
Jan 19, 2017 8.157 8.188 8.157 8.187 141,155 +0.01(+0.12%)
Jan 18, 2017 8.237 8.257 8.173 8.177 316,562 -0.06(-0.73%)
Jan 17, 2017 8.272 8.277 8.202 8.237 259,699 +0.01(+0.06%)
Jan 13, 2017 8.232 8.232 8.232 0 -0.02(-0.24%)
Jan 12, 2017 8.252 8.267 8.172 8.252 323,417 -0.01(-0.12%)
Jan 11, 2017 8.252 8.267 8.252 8.262 299,884 +0.00(+0.06%)
Jan 10, 2017 8.212 8.282 8.212 8.257 271,027 +0.03(+0.31%)
Jan 09, 2017 8.187 8.247 8.187 8.232 220,776 +0.02(+0.24%)
Jan 06, 2017 8.237 8.257 8.157 8.212 296,103 -0.05(-0.55%)
Jan 05, 2017 8.267 8.272 8.212 8.257 700,141 +0.00(+0.06%)
Jan 04, 2017 8.132 8.252 8.132 8.252 777,527 +0.09(+1.10%)
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.