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 )

11.98 +0.03 (+0.22%)
Streaming Delayed Price Updated: 9:30 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 (%)
Aug 30, 2019 9.357 9.357 9.256 9.256 157,865 -0.10(-1.07%)
Aug 29, 2019 9.338 9.363 9.328 9.357 86,510 +0.04(+0.40%)
Aug 28, 2019 9.237 9.338 9.237 9.319 183,279 +0.08(+0.81%)
Aug 27, 2019 9.269 9.281 9.231 9.244 88,623 -0.04(-0.47%)
Aug 26, 2019 9.294 9.300 9.244 9.288 118,427 +0.04(+0.41%)
Aug 23, 2019 9.281 9.294 9.219 9.250 129,003 -0.01(-0.14%)
Aug 22, 2019 9.256 9.288 9.250 9.263 113,339 -0.01(-0.14%)
Aug 21, 2019 9.263 9.288 9.244 9.275 101,941 +0.03(+0.27%)
Aug 20, 2019 9.263 9.288 9.244 9.250 107,113 -0.01(-0.07%)
Aug 19, 2019 9.306 9.306 9.237 9.256 99,102 +0.01(+0.14%)
Aug 16, 2019 9.200 9.288 9.187 9.244 113,057 +0.04(+0.48%)
Aug 15, 2019 9.225 9.231 9.194 9.200 131,774 +0.04(+0.48%)
Aug 14, 2019 9.194 9.200 9.125 9.156 113,538 -0.07(-0.75%)
Aug 13, 2019 9.212 9.225 9.171 9.225 76,488 +0.03(+0.34%)
Aug 12, 2019 9.194 9.200 9.168 9.194 54,784 +0.01(+0.07%)
Aug 09, 2019 9.175 9.200 9.167 9.187 39,864 +0.02(+0.21%)
Aug 08, 2019 9.150 9.187 9.112 9.168 89,994 +0.00(+0.00%)
Aug 07, 2019 9.137 9.168 9.093 9.168 147,855 -0.01(-0.07%)
Aug 06, 2019 9.281 9.281 9.162 9.175 175,326 -0.04(-0.48%)
Aug 05, 2019 9.369 9.369 9.168 9.219 279,113 -0.21(-2.26%)
Aug 02, 2019 9.426 9.432 9.400 9.432 124,697 +0.01(+0.07%)
Aug 01, 2019 9.332 9.457 9.332 9.426 216,946 +0.08(+0.87%)
Jul 31, 2019 9.369 9.388 9.314 9.344 389,135 -0.01(-0.13%)
Jul 30, 2019 9.350 9.387 9.307 9.356 253,479 +0.00(+0.00%)
Jul 29, 2019 9.319 9.363 9.307 9.356 141,500 +0.01(+0.13%)
Jul 26, 2019 9.300 9.344 9.300 9.344 109,393 +0.06(+0.60%)
Jul 25, 2019 9.257 9.300 9.251 9.288 108,783 +0.02(+0.27%)
Jul 24, 2019 9.269 9.313 9.220 9.263 217,273 -0.01(-0.07%)
Jul 23, 2019 9.282 9.282 9.232 9.269 211,867 +0.01(+0.07%)
Jul 22, 2019 9.307 9.400 9.238 9.263 167,591 -0.02(-0.27%)
Jul 19, 2019 9.350 9.350 9.220 9.288 106,823 -0.07(-0.73%)
Jul 18, 2019 9.369 9.406 9.350 9.356 70,863 -0.02(-0.20%)
Jul 17, 2019 9.425 9.425 9.375 9.375 69,371 -0.02(-0.26%)
Jul 16, 2019 9.363 9.425 9.350 9.400 117,411 +0.05(+0.53%)
Jul 15, 2019 9.332 9.388 9.308 9.350 62,679 +0.02(+0.27%)
Jul 12, 2019 9.332 9.356 9.288 9.325 67,949 -0.01(-0.07%)
Jul 11, 2019 9.313 9.400 9.307 9.332 142,207 -0.01(-0.07%)
Jul 10, 2019 9.294 9.344 9.294 9.338 145,962 +0.05(+0.54%)
Jul 09, 2019 9.288 9.307 9.251 9.288 110,311 +0.01(+0.07%)
Jul 08, 2019 9.288 9.288 9.226 9.282 63,217 -0.02(-0.20%)
Jul 05, 2019 9.263 9.300 9.226 9.300 46,745 -0.01(-0.07%)
Jul 03, 2019 9.263 9.307 9.257 9.307 45,139 +0.03(+0.34%)
Jul 02, 2019 9.226 9.288 9.217 9.276 54,261 +0.05(+0.54%)
Jul 01, 2019 9.307 9.307 9.220 9.226 75,101 -0.06(-0.64%)
Jun 28, 2019 9.211 9.285 9.180 9.285 174,062 +0.07(+0.74%)
Jun 27, 2019 9.198 9.229 9.186 9.217 170,752 +0.06(+0.61%)
Jun 26, 2019 9.167 9.198 9.137 9.161 92,972 +0.00(+0.00%)
Jun 25, 2019 9.174 9.180 9.118 9.161 157,382 +0.01(+0.14%)
Jun 24, 2019 9.161 9.174 9.137 9.149 86,539 +0.01(+0.14%)
Jun 21, 2019 9.143 9.149 9.112 9.137 59,207 -0.01(-0.07%)
Jun 20, 2019 9.099 9.143 9.099 9.143 53,862 +0.04(+0.41%)
Jun 19, 2019 9.075 9.106 9.038 9.106 78,677 +0.02(+0.20%)
Jun 18, 2019 9.106 9.124 9.069 9.087 116,595 +0.03(+0.34%)
Jun 17, 2019 9.081 9.087 9.050 9.056 102,475 +0.01(+0.07%)
Jun 14, 2019 9.044 9.062 9.025 9.050 42,059 +0.01(+0.14%)
Jun 13, 2019 9.075 9.075 9.031 9.038 83,517 -0.01(-0.07%)
Jun 12, 2019 9.081 9.081 9.025 9.044 74,887 -0.04(-0.41%)
Jun 11, 2019 9.044 9.081 9.019 9.081 206,417 +0.07(+0.82%)
Jun 10, 2019 9.001 9.043 9.001 9.007 144,992 +0.04(+0.41%)
Jun 07, 2019 8.939 9.025 8.939 8.970 194,121 +0.03(+0.35%)
Jun 06, 2019 8.902 8.951 8.895 8.939 89,896 +0.04(+0.49%)
Jun 05, 2019 8.871 8.896 8.871 8.895 93,354 +0.04(+0.42%)
Jun 04, 2019 8.790 8.865 8.790 8.858 248,752 +0.09(+1.06%)
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.