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 )

11.79 -0.02 (-0.17%)
Streaming Delayed Price Updated: 2:19 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 (%)
Jul 31, 2020 9.589 9.590 9.542 9.569 118,824 +0.03(+0.36%)
Jul 30, 2020 9.528 9.651 9.398 9.535 135,927 -0.02(-0.21%)
Jul 29, 2020 9.419 9.555 9.419 9.555 68,567 +0.12(+1.30%)
Jul 28, 2020 9.337 9.432 9.336 9.432 129,128 +0.07(+0.73%)
Jul 27, 2020 9.323 9.371 9.316 9.364 56,373 +0.02(+0.22%)
Jul 24, 2020 9.289 9.371 9.282 9.344 71,353 +0.08(+0.88%)
Jul 23, 2020 9.316 9.357 9.241 9.262 206,316 -0.04(-0.44%)
Jul 22, 2020 9.228 9.303 9.228 9.303 102,517 +0.08(+0.89%)
Jul 21, 2020 9.173 9.248 9.173 9.221 75,848 +0.05(+0.60%)
Jul 20, 2020 9.118 9.214 9.118 9.166 47,434 +0.03(+0.30%)
Jul 17, 2020 9.132 9.173 9.091 9.139 70,034 +0.02(+0.22%)
Jul 16, 2020 9.071 9.139 9.064 9.118 103,265 +0.04(+0.45%)
Jul 15, 2020 9.118 9.118 9.023 9.078 144,852 +0.05(+0.61%)
Jul 14, 2020 8.975 9.050 8.941 9.023 273,837 +0.03(+0.38%)
Jul 13, 2020 9.098 9.098 8.989 8.989 109,993 -0.05(-0.53%)
Jul 10, 2020 8.982 9.078 8.982 9.037 102,268 +0.03(+0.30%)
Jul 09, 2020 9.050 9.088 8.975 9.009 91,551 -0.06(-0.68%)
Jul 08, 2020 9.071 9.091 9.050 9.071 102,569 +0.03(+0.38%)
Jul 07, 2020 9.043 9.105 9.037 9.037 151,419 -0.06(-0.68%)
Jul 06, 2020 9.098 9.118 9.067 9.098 61,681 +0.05(+0.53%)
Jul 02, 2020 9.023 9.105 9.023 9.050 103,293 +0.06(+0.68%)
Jul 01, 2020 9.002 9.037 8.982 8.989 138,338 +0.01(+0.08%)
Jun 30, 2020 8.901 9.016 8.888 8.982 117,836 +0.05(+0.53%)
Jun 29, 2020 9.009 9.009 8.914 8.935 88,334 -0.03(-0.30%)
Jun 26, 2020 9.050 9.063 8.945 8.962 88,939 -0.11(-1.19%)
Jun 25, 2020 9.070 9.094 9.009 9.070 127,903 -0.02(-0.22%)
Jun 24, 2020 9.111 9.146 9.050 9.090 153,227 -0.05(-0.59%)
Jun 23, 2020 9.171 9.171 9.131 9.144 97,823 +0.00(+0.00%)
Jun 22, 2020 9.151 9.192 9.138 9.144 103,676 -0.01(-0.07%)
Jun 19, 2020 9.178 9.248 9.131 9.151 213,337 -0.01(-0.15%)
Jun 18, 2020 9.171 9.192 9.138 9.165 123,561 +0.00(+0.00%)
Jun 17, 2020 9.205 9.226 9.131 9.165 214,879 +0.01(+0.15%)
Jun 16, 2020 9.253 9.273 9.151 9.151 209,308 +0.01(+0.07%)
Jun 15, 2020 9.090 9.205 8.996 9.144 148,188 +0.02(+0.22%)
Jun 12, 2020 9.232 9.232 9.050 9.124 189,551 +0.07(+0.82%)
Jun 11, 2020 9.287 9.368 9.009 9.050 402,151 -0.44(-4.64%)
Jun 10, 2020 9.510 9.510 9.451 9.490 149,268 -0.03(-0.36%)
Jun 09, 2020 9.510 9.537 9.469 9.523 127,786 -0.06(-0.64%)
Jun 08, 2020 9.510 9.605 9.469 9.584 222,578 +0.12(+1.29%)
Jun 05, 2020 9.490 9.517 9.435 9.463 286,468 +0.09(+0.94%)
Jun 04, 2020 9.463 9.463 9.361 9.375 154,283 -0.08(-0.86%)
Jun 03, 2020 9.517 9.537 9.456 9.456 168,344 -0.05(-0.57%)
Jun 02, 2020 9.476 9.510 9.457 9.510 143,487 +0.07(+0.72%)
Jun 01, 2020 9.273 9.469 9.259 9.442 141,211 +0.14(+1.45%)
May 29, 2020 9.179 9.327 9.179 9.307 175,877 +0.09(+1.02%)
May 28, 2020 9.079 9.246 9.065 9.213 169,700 +0.11(+1.25%)
May 27, 2020 9.052 9.105 9.032 9.099 108,315 +0.03(+0.37%)
May 26, 2020 9.018 9.080 9.013 9.065 313,977 +0.15(+1.66%)
May 22, 2020 8.844 8.951 8.807 8.917 170,367 +0.10(+1.14%)
May 21, 2020 8.776 8.838 8.776 8.817 50,862 -0.01(-0.15%)
May 20, 2020 8.729 8.837 8.716 8.830 114,335 +0.12(+1.39%)
May 19, 2020 8.669 8.723 8.629 8.709 76,989 -0.01(-0.15%)
May 18, 2020 8.622 8.736 8.609 8.723 115,748 +0.23(+2.69%)
May 15, 2020 8.521 8.534 8.467 8.494 123,009 -0.03(-0.32%)
May 14, 2020 8.461 8.528 8.394 8.521 103,118 -0.04(-0.47%)
May 13, 2020 8.555 8.607 8.179 8.562 186,645 -0.04(-0.47%)
May 12, 2020 8.682 8.682 8.602 8.602 107,824 -0.03(-0.31%)
May 11, 2020 8.541 8.648 8.541 8.629 107,529 -0.01(-0.16%)
May 08, 2020 8.609 8.642 8.578 8.642 100,820 +0.09(+1.02%)
May 07, 2020 8.562 8.601 8.548 8.555 91,176 +0.03(+0.39%)
May 06, 2020 8.481 8.528 8.481 8.521 95,964 +0.03(+0.40%)
May 05, 2020 8.481 8.561 8.454 8.488 89,822 +0.04(+0.48%)
May 04, 2020 8.380 8.481 8.380 8.447 144,121 +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.