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 )

11.59 +0.05 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2020 7.909 8.175 7.909 8.102 217,747 +0.11(+1.42%)
Mar 30, 2020 7.869 8.048 7.656 7.988 235,686 +0.09(+1.10%)
Mar 27, 2020 7.815 8.062 7.769 7.902 182,813 -0.21(-2.63%)
Mar 26, 2020 7.509 8.135 7.509 8.115 517,750 +0.59(+7.88%)
Mar 25, 2020 7.023 7.642 7.023 7.522 274,237 +0.59(+8.45%)
Mar 24, 2020 6.697 6.983 6.697 6.937 406,214 +0.49(+7.64%)
Mar 23, 2020 7.070 7.070 6.357 6.444 482,936 -0.58(-8.25%)
Mar 20, 2020 7.090 7.443 6.777 7.023 601,616 +0.05(+0.67%)
Mar 19, 2020 6.657 7.230 6.397 6.977 547,221 +0.24(+3.56%)
Mar 18, 2020 7.656 7.665 6.637 6.737 561,392 -1.17(-14.81%)
Mar 17, 2020 7.815 8.042 7.682 7.909 319,939 +0.15(+1.97%)
Mar 16, 2020 7.922 8.095 7.669 7.755 550,303 -0.77(-9.06%)
Mar 13, 2020 8.328 8.548 8.228 8.528 348,802 +0.43(+5.26%)
Mar 12, 2020 8.521 8.521 7.835 8.102 420,769 -0.75(-8.50%)
Mar 11, 2020 8.960 9.050 8.834 8.854 401,127 -0.29(-3.13%)
Mar 10, 2020 9.273 9.347 8.841 9.140 504,737 -0.01(-0.15%)
Mar 09, 2020 9.546 9.546 9.000 9.153 442,163 -0.73(-7.35%)
Mar 06, 2020 9.879 9.879 9.726 9.879 222,470 -0.13(-1.26%)
Mar 05, 2020 10.07 10.13 9.966 10.01 270,221 -0.23(-2.28%)
Mar 04, 2020 10.01 10.25 10.00 10.24 240,921 +0.35(+3.50%)
Mar 03, 2020 9.852 10.07 9.852 9.892 272,893 +0.07(+0.68%)
Mar 02, 2020 9.573 9.967 9.565 9.826 348,854 +0.35(+3.65%)
Feb 28, 2020 9.797 9.873 9.460 9.480 645,318 -0.52(-5.22%)
Feb 27, 2020 10.11 10.14 9.949 10.00 472,915 -0.19(-1.88%)
Feb 26, 2020 10.13 10.21 10.13 10.19 110,161 +0.07(+0.65%)
Feb 25, 2020 10.33 10.36 10.09 10.13 267,037 -0.22(-2.11%)
Feb 24, 2020 10.38 10.44 10.31 10.35 125,731 -0.15(-1.45%)
Feb 21, 2020 10.54 10.58 10.49 10.50 334,845 -0.05(-0.44%)
Feb 20, 2020 10.55 10.56 10.53 10.54 143,859 -0.01(-0.06%)
Feb 19, 2020 10.50 10.55 10.50 10.55 79,256 +0.06(+0.57%)
Feb 18, 2020 10.44 10.49 10.44 10.49 160,117 +0.05(+0.44%)
Feb 14, 2020 10.43 10.46 10.43 10.44 76,747 -0.01(-0.06%)
Feb 13, 2020 10.42 10.48 10.42 10.45 309,226 +0.01(+0.06%)
Feb 12, 2020 10.43 10.45 10.40 10.44 217,117 +0.04(+0.38%)
Feb 11, 2020 10.40 10.42 10.40 10.40 198,371 +0.00(+0.00%)
Feb 10, 2020 10.36 10.42 10.36 10.40 163,833 +0.03(+0.32%)
Feb 07, 2020 10.36 10.38 10.34 10.37 203,904 +0.01(+0.06%)
Feb 06, 2020 10.37 10.39 10.35 10.36 110,374 -0.01(-0.06%)
Feb 05, 2020 10.33 10.38 10.33 10.37 149,628 +0.05(+0.45%)
Feb 04, 2020 10.31 10.33 10.31 10.33 107,469 +0.03(+0.32%)
Feb 03, 2020 10.31 10.34 10.24 10.29 197,529 +0.03(+0.26%)
Jan 31, 2020 10.31 10.34 10.26 10.27 149,551 -0.08(-0.76%)
Jan 30, 2020 10.29 10.36 10.29 10.34 255,737 -0.01(-0.13%)
Jan 29, 2020 10.38 10.38 10.36 10.36 200,342 +0.00(+0.00%)
Jan 28, 2020 10.21 10.36 10.10 10.36 252,199 +0.12(+1.22%)
Jan 27, 2020 10.34 10.35 10.19 10.23 307,599 -0.16(-1.58%)
Jan 24, 2020 10.45 10.46 10.40 10.40 288,127 -0.05(-0.44%)
Jan 23, 2020 10.45 10.47 10.44 10.44 223,092 -0.03(-0.31%)
Jan 22, 2020 10.46 10.48 10.45 10.48 275,100 +0.02(+0.19%)
Jan 21, 2020 10.44 10.46 10.44 10.46 229,897 +0.02(+0.19%)
Jan 17, 2020 10.44 10.46 10.43 10.44 118,757 -0.02(-0.19%)
Jan 16, 2020 10.43 10.46 10.41 10.46 147,088 +0.01(+0.13%)
Jan 15, 2020 10.40 10.46 10.38 10.44 208,239 +0.06(+0.57%)
Jan 14, 2020 10.33 10.41 10.33 10.38 287,267 +0.04(+0.38%)
Jan 13, 2020 10.31 10.34 10.31 10.34 145,882 +0.02(+0.19%)
Jan 10, 2020 10.31 10.32 10.29 10.32 52,594 +0.00(+0.00%)
Jan 09, 2020 10.35 10.35 10.29 10.32 148,438 -0.02(-0.19%)
Jan 08, 2020 10.35 10.36 10.34 10.34 83,777 +0.01(+0.06%)
Jan 07, 2020 10.31 10.36 10.31 10.34 157,780 +0.04(+0.38%)
Jan 06, 2020 10.31 10.35 10.30 10.30 573,796 -0.03(-0.32%)
Jan 03, 2020 10.24 10.33 10.24 10.33 533,263 +0.07(+0.64%)
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.