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, 2017 8.509 8.550 8.509 8.524 302,655 +0.03(+0.36%)
Mar 30, 2017 8.509 8.519 8.494 8.494 252,687 +0.01(+0.12%)
Mar 29, 2017 8.473 8.519 8.454 8.483 249,193 +0.02(+0.24%)
Mar 28, 2017 8.448 8.483 8.443 8.463 312,675 +0.02(+0.24%)
Mar 27, 2017 8.407 8.478 8.407 8.443 200,337 +0.02(+0.18%)
Mar 24, 2017 8.463 8.494 8.422 8.427 166,024 -0.03(-0.36%)
Mar 23, 2017 8.494 8.494 8.448 8.458 119,119 -0.04(-0.48%)
Mar 22, 2017 8.448 8.499 8.386 8.499 203,470 +0.09(+1.03%)
Mar 21, 2017 8.524 8.540 8.391 8.412 388,765 -0.11(-1.26%)
Mar 20, 2017 8.499 8.555 8.483 8.519 201,619 +0.03(+0.30%)
Mar 17, 2017 8.437 8.504 8.437 8.494 322,539 +0.07(+0.85%)
Mar 16, 2017 8.530 8.530 8.417 8.422 690,856 -0.09(-1.08%)
Mar 15, 2017 8.458 8.514 8.386 8.514 378,954 +0.09(+1.03%)
Mar 14, 2017 8.443 8.453 8.376 8.427 233,882 -0.04(-0.42%)
Mar 13, 2017 8.463 8.524 8.463 8.463 198,905 +0.01(+0.06%)
Mar 10, 2017 8.473 8.499 8.443 8.458 191,081 +0.03(+0.36%)
Mar 09, 2017 8.535 8.550 8.397 8.427 421,010 -0.13(-1.55%)
Mar 08, 2017 8.673 8.673 8.560 8.560 223,338 -0.11(-1.24%)
Mar 07, 2017 8.698 8.698 8.663 8.668 169,831 -0.05(-0.59%)
Mar 06, 2017 8.652 8.719 8.652 8.719 217,577 +0.05(+0.53%)
Mar 03, 2017 8.627 8.688 8.627 8.673 248,581 +0.03(+0.30%)
Mar 02, 2017 8.704 8.750 8.637 8.647 269,976 -0.04(-0.41%)
Mar 01, 2017 8.683 8.719 8.673 8.683 188,093 +0.02(+0.25%)
Feb 28, 2017 8.601 8.672 8.601 8.662 193,113 +0.06(+0.65%)
Feb 27, 2017 8.591 8.606 8.585 8.606 162,003 +0.02(+0.24%)
Feb 24, 2017 8.545 8.599 8.540 8.585 202,607 +0.03(+0.36%)
Feb 23, 2017 8.570 8.590 8.555 8.555 118,193 +0.00(+0.00%)
Feb 22, 2017 8.540 8.585 8.524 8.555 207,486 +0.03(+0.36%)
Feb 21, 2017 8.540 8.565 8.524 8.524 183,349 -0.04(-0.42%)
Feb 17, 2017 8.560 8.560 8.560 0 -0.01(-0.12%)
Feb 16, 2017 8.570 8.585 8.530 8.570 210,252 +0.02(+0.24%)
Feb 15, 2017 8.519 8.550 8.495 8.550 165,045 +0.05(+0.60%)
Feb 14, 2017 8.448 8.530 8.423 8.499 177,332 +0.05(+0.60%)
Feb 13, 2017 8.433 8.458 8.416 8.448 168,017 +0.05(+0.54%)
Feb 10, 2017 8.418 8.433 8.387 8.403 305,126 +0.00(+0.00%)
Feb 09, 2017 8.484 8.494 8.397 8.403 268,581 -0.09(-1.02%)
Feb 08, 2017 8.494 8.519 8.463 8.489 311,192 -0.01(-0.06%)
Feb 07, 2017 8.504 8.509 8.458 8.494 191,829 -0.01(-0.12%)
Feb 06, 2017 8.469 8.504 8.438 8.504 258,704 +0.05(+0.60%)
Feb 03, 2017 8.453 8.479 8.433 8.453 295,604 +0.05(+0.54%)
Feb 02, 2017 8.403 8.418 8.387 8.408 130,815 +0.00(+0.00%)
Feb 01, 2017 8.438 8.443 8.392 8.408 141,527 -0.01(-0.06%)
Jan 31, 2017 8.403 8.427 8.377 8.413 270,251 -0.02(-0.18%)
Jan 30, 2017 8.377 8.443 8.367 8.428 258,320 +0.05(+0.60%)
Jan 27, 2017 8.403 8.428 8.377 8.377 257,870 -0.04(-0.48%)
Jan 26, 2017 8.448 8.453 8.403 8.418 137,256 +0.00(+0.00%)
Jan 25, 2017 8.377 8.488 8.377 8.418 333,876 +0.06(+0.66%)
Jan 24, 2017 8.327 8.377 8.312 8.362 222,270 +0.04(+0.49%)
Jan 23, 2017 8.297 8.342 8.297 8.322 217,262 +0.04(+0.49%)
Jan 20, 2017 8.251 8.287 8.246 8.281 135,936 +0.02(+0.24%)
Jan 19, 2017 8.231 8.262 8.231 8.261 139,884 +0.01(+0.12%)
Jan 18, 2017 8.312 8.332 8.247 8.251 313,711 -0.06(-0.73%)
Jan 17, 2017 8.347 8.352 8.276 8.312 257,361 +0.01(+0.06%)
Jan 13, 2017 8.307 8.307 8.307 0 -0.02(-0.24%)
Jan 12, 2017 8.327 8.342 8.246 8.327 320,504 -0.01(-0.12%)
Jan 11, 2017 8.327 8.342 8.327 8.337 297,184 +0.00(+0.06%)
Jan 10, 2017 8.287 8.357 8.287 8.332 268,586 +0.03(+0.31%)
Jan 09, 2017 8.261 8.322 8.261 8.307 218,788 +0.02(+0.24%)
Jan 06, 2017 8.312 8.332 8.231 8.287 293,436 -0.05(-0.55%)
Jan 05, 2017 8.342 8.347 8.287 8.332 693,836 +0.01(+0.06%)
Jan 04, 2017 8.206 8.327 8.206 8.327 770,526 +0.09(+1.10%)
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.