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 )

11.77 -0.04 (-0.34%)
Official Closing Price Updated: 7:00 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 (%)
Dec 29, 2017 8.979 8.979 8.979 0 +0.06(+0.67%)
Dec 28, 2017 8.881 8.930 8.881 8.919 434,396 +0.04(+0.43%)
Dec 27, 2017 8.903 8.919 8.877 8.881 272,518 -0.02(-0.24%)
Dec 26, 2017 8.838 8.919 8.775 8.903 422,743 +0.05(+0.55%)
Dec 22, 2017 8.865 8.876 8.849 8.854 209,950 -0.01(-0.12%)
Dec 21, 2017 8.908 8.908 8.849 8.865 394,025 -0.03(-0.30%)
Dec 20, 2017 8.870 8.894 8.859 8.892 335,061 +0.03(+0.31%)
Dec 19, 2017 8.908 8.908 8.849 8.865 241,848 -0.03(-0.30%)
Dec 18, 2017 8.930 8.930 8.876 8.892 275,652 -0.01(-0.12%)
Dec 15, 2017 8.881 8.914 8.871 8.903 207,160 +0.03(+0.37%)
Dec 14, 2017 8.908 8.908 8.870 8.870 127,456 -0.04(-0.43%)
Dec 13, 2017 8.876 8.908 8.849 8.908 192,385 +0.04(+0.49%)
Dec 12, 2017 8.838 8.881 8.832 8.865 198,336 +0.02(+0.18%)
Dec 11, 2017 8.821 8.849 8.805 8.849 209,545 +0.04(+0.43%)
Dec 08, 2017 8.838 8.838 8.800 8.811 178,388 -0.03(-0.31%)
Dec 07, 2017 8.821 8.849 8.805 8.838 198,945 +0.03(+0.31%)
Dec 06, 2017 8.838 8.859 8.789 8.811 314,396 -0.02(-0.18%)
Dec 05, 2017 8.838 8.859 8.817 8.827 200,116 +0.01(+0.06%)
Dec 04, 2017 8.843 8.859 8.817 8.821 248,789 -0.03(-0.31%)
Dec 01, 2017 8.816 8.849 8.789 8.849 192,576 +0.05(+0.54%)
Nov 30, 2017 8.796 8.827 8.793 8.801 326,195 +0.01(+0.06%)
Nov 29, 2017 8.855 8.855 8.758 8.796 173,283 -0.04(-0.49%)
Nov 28, 2017 8.817 8.839 8.796 8.839 162,128 +0.03(+0.37%)
Nov 27, 2017 8.828 8.850 8.785 8.807 212,060 -0.04(-0.43%)
Nov 24, 2017 8.807 8.844 8.807 8.844 51,385 +0.05(+0.61%)
Nov 22, 2017 8.737 8.801 8.737 8.790 162,173 +0.04(+0.49%)
Nov 21, 2017 8.758 8.776 8.731 8.747 331,915 +0.00(+0.00%)
Nov 20, 2017 8.780 8.801 8.737 8.747 266,692 -0.02(-0.25%)
Nov 17, 2017 8.828 8.828 8.761 8.769 248,146 +0.00(+0.00%)
Nov 16, 2017 8.742 8.780 8.704 8.769 262,456 +0.10(+1.18%)
Nov 15, 2017 8.656 8.677 8.586 8.667 452,270 +0.02(+0.25%)
Nov 14, 2017 8.715 8.737 8.634 8.645 409,128 -0.10(-1.11%)
Nov 13, 2017 8.796 8.839 8.742 8.742 486,396 -0.11(-1.22%)
Nov 10, 2017 8.876 8.881 8.817 8.850 237,707 -0.03(-0.30%)
Nov 09, 2017 8.930 8.930 8.847 8.876 231,378 -0.08(-0.84%)
Nov 08, 2017 9.059 9.059 8.932 8.952 265,697 -0.10(-1.13%)
Nov 07, 2017 9.059 9.061 9.022 9.054 153,061 +0.01(+0.06%)
Nov 06, 2017 9.027 9.049 9.016 9.049 125,856 +0.03(+0.36%)
Nov 03, 2017 9.065 9.065 8.995 9.016 217,390 -0.04(-0.47%)
Nov 02, 2017 9.011 9.065 9.011 9.059 126,526 +0.04(+0.42%)
Nov 01, 2017 9.070 9.070 8.995 9.022 306,226 -0.01(-0.08%)
Oct 31, 2017 9.055 9.057 9.026 9.029 233,697 +0.00(+0.00%)
Oct 30, 2017 9.066 9.077 9.018 9.029 247,667 -0.05(-0.53%)
Oct 27, 2017 9.013 9.087 9.007 9.077 303,786 +0.07(+0.77%)
Oct 26, 2017 9.034 9.034 8.986 9.007 227,383 -0.01(-0.12%)
Oct 25, 2017 9.125 9.125 8.986 9.018 317,181 -0.12(-1.29%)
Oct 24, 2017 9.162 9.162 9.109 9.135 255,007 +0.01(+0.06%)
Oct 23, 2017 9.114 9.175 9.103 9.130 267,157 +0.02(+0.23%)
Oct 20, 2017 9.125 9.141 9.093 9.109 320,264 -0.03(-0.35%)
Oct 19, 2017 9.109 9.141 9.087 9.141 176,776 +0.04(+0.47%)
Oct 18, 2017 9.141 9.162 9.098 9.098 223,173 -0.04(-0.41%)
Oct 17, 2017 9.146 9.146 9.103 9.135 208,575 +0.01(+0.12%)
Oct 16, 2017 9.130 9.146 9.119 9.125 311,691 +0.02(+0.18%)
Oct 13, 2017 9.114 9.130 9.086 9.109 91,818 +0.01(+0.12%)
Oct 12, 2017 9.162 9.178 9.077 9.098 319,620 -0.05(-0.53%)
Oct 11, 2017 9.141 9.183 9.125 9.146 294,406 +0.00(+0.00%)
Oct 10, 2017 9.061 9.146 9.055 9.146 318,016 +0.08(+0.84%)
Oct 09, 2017 9.045 9.071 9.025 9.070 124,501 +0.04(+0.39%)
Oct 06, 2017 9.034 9.039 8.997 9.034 236,281 +0.00(+0.00%)
Oct 05, 2017 9.055 9.066 9.018 9.034 227,572 -0.02(-0.18%)
Oct 04, 2017 9.045 9.064 9.033 9.050 114,352 +0.01(+0.06%)
Oct 03, 2017 9.029 9.071 9.023 9.045 222,555 +0.02(+0.24%)
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.