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 (%)
Jul 31, 2017 8.964 8.985 8.953 8.964 560,930 +0.02(+0.18%)
Jul 28, 2017 8.959 8.969 8.938 8.948 381,383 +0.01(+0.06%)
Jul 27, 2017 8.964 8.964 8.932 8.943 464,643 -0.01(-0.12%)
Jul 26, 2017 8.938 8.974 8.933 8.953 634,576 +0.03(+0.29%)
Jul 25, 2017 8.969 8.969 8.922 8.927 745,783 -0.03(-0.35%)
Jul 24, 2017 8.964 8.980 8.932 8.959 547,317 +0.01(+0.06%)
Jul 21, 2017 8.959 8.969 8.917 8.953 670,739 +0.01(+0.12%)
Jul 20, 2017 8.932 8.964 8.932 8.943 204,680 +0.02(+0.23%)
Jul 19, 2017 8.969 8.969 8.912 8.922 392,238 +0.01(+0.06%)
Jul 18, 2017 8.922 8.938 8.912 8.917 236,994 +0.01(+0.09%)
Jul 17, 2017 8.964 8.964 8.901 8.909 426,601 -0.01(-0.15%)
Jul 14, 2017 8.938 8.938 8.891 8.922 410,025 +0.01(+0.06%)
Jul 13, 2017 8.990 8.990 8.916 8.917 153,203 -0.04(-0.47%)
Jul 12, 2017 8.938 8.969 8.922 8.959 189,145 +0.04(+0.41%)
Jul 11, 2017 8.901 8.940 8.876 8.922 167,462 +0.03(+0.29%)
Jul 10, 2017 8.896 8.912 8.865 8.896 173,770 -0.02(-0.18%)
Jul 07, 2017 8.901 8.922 8.875 8.912 191,277 +0.02(+0.23%)
Jul 06, 2017 8.807 8.927 8.797 8.891 294,929 +0.07(+0.83%)
Jul 05, 2017 9.006 9.006 8.792 8.818 541,003 -0.14(-1.52%)
Jul 03, 2017 8.990 8.990 8.938 8.953 151,175 +0.02(+0.21%)
Jun 30, 2017 8.883 8.971 8.883 8.935 482,788 +0.07(+0.82%)
Jun 29, 2017 8.961 8.961 8.847 8.862 394,520 -0.09(-1.04%)
Jun 28, 2017 8.950 8.978 8.940 8.956 325,360 +0.04(+0.41%)
Jun 27, 2017 8.935 8.961 8.899 8.919 284,371 +0.00(+0.00%)
Jun 26, 2017 8.945 8.956 8.873 8.919 259,040 +0.01(+0.06%)
Jun 23, 2017 8.924 8.924 8.899 8.914 177,298 +0.00(+0.00%)
Jun 22, 2017 8.924 8.930 8.852 8.914 221,702 +0.01(+0.12%)
Jun 21, 2017 8.950 9.046 8.883 8.904 235,241 -0.05(-0.52%)
Jun 20, 2017 8.997 8.997 8.935 8.950 249,877 -0.03(-0.29%)
Jun 19, 2017 8.950 9.013 8.940 8.976 198,924 +0.06(+0.64%)
Jun 16, 2017 8.914 8.945 8.904 8.919 196,211 +0.01(+0.06%)
Jun 15, 2017 8.956 8.956 8.893 8.914 181,969 -0.01(-0.12%)
Jun 14, 2017 8.919 8.924 8.888 8.924 197,234 +0.06(+0.70%)
Jun 13, 2017 8.893 8.914 8.862 8.862 211,207 -0.03(-0.35%)
Jun 12, 2017 8.899 8.902 8.881 8.893 99,854 +0.01(+0.06%)
Jun 09, 2017 8.914 8.922 8.867 8.888 138,323 +0.01(+0.06%)
Jun 08, 2017 8.930 8.930 8.847 8.883 206,717 -0.01(-0.12%)
Jun 07, 2017 8.883 8.914 8.878 8.893 177,626 +0.02(+0.23%)
Jun 06, 2017 8.873 8.888 8.858 8.873 154,348 -0.01(-0.12%)
Jun 05, 2017 8.899 8.899 8.867 8.883 155,662 +0.00(+0.00%)
Jun 02, 2017 8.873 8.883 8.847 8.883 178,521 +0.02(+0.18%)
Jun 01, 2017 8.956 8.956 8.831 8.867 345,514 -0.04(-0.44%)
May 31, 2017 8.886 8.913 8.865 8.906 294,251 +0.02(+0.23%)
May 30, 2017 8.876 9.323 8.862 8.886 461,050 +0.01(+0.12%)
May 26, 2017 8.870 8.876 8.845 8.876 221,449 +0.01(+0.12%)
May 25, 2017 8.845 8.870 8.845 8.865 182,973 +0.01(+0.12%)
May 24, 2017 8.834 8.870 8.829 8.855 133,001 +0.02(+0.23%)
May 23, 2017 8.834 8.840 8.814 8.834 218,283 +0.01(+0.12%)
May 22, 2017 8.809 8.829 8.788 8.824 155,400 +0.01(+0.12%)
May 19, 2017 8.798 8.850 8.798 8.814 351,210 +0.01(+0.12%)
May 18, 2017 8.788 8.804 8.752 8.804 131,757 +0.02(+0.23%)
May 17, 2017 8.809 8.834 8.752 8.783 338,453 -0.05(-0.58%)
May 16, 2017 8.860 8.870 8.834 8.834 159,509 -0.01(-0.06%)
May 15, 2017 8.834 8.848 8.826 8.840 231,878 +0.03(+0.35%)
May 12, 2017 8.773 8.824 8.773 8.809 146,127 +0.05(+0.53%)
May 11, 2017 8.798 8.809 8.762 8.762 168,212 -0.04(-0.47%)
May 10, 2017 8.804 8.829 8.788 8.804 176,689 +0.02(+0.18%)
May 09, 2017 8.788 8.824 8.783 8.788 238,083 +0.02(+0.18%)
May 08, 2017 8.778 8.793 8.746 8.773 202,760 +0.01(+0.06%)
May 05, 2017 8.737 8.768 8.719 8.768 182,568 +0.06(+0.71%)
May 04, 2017 8.798 8.798 8.696 8.706 257,361 -0.08(-0.94%)
May 03, 2017 8.824 8.824 8.783 8.788 142,355 -0.04(-0.47%)
May 02, 2017 8.845 8.845 8.804 8.829 166,587 -0.00(-0.00%)
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.