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 (%)
Jul 31, 2017 8.965 8.986 8.954 8.965 560,877 +0.02(+0.17%)
Jul 28, 2017 8.959 8.970 8.939 8.949 381,347 +0.01(+0.06%)
Jul 27, 2017 8.965 8.965 8.933 8.944 464,599 -0.01(-0.12%)
Jul 26, 2017 8.939 8.975 8.933 8.954 634,517 +0.03(+0.29%)
Jul 25, 2017 8.970 8.970 8.923 8.928 745,713 -0.03(-0.35%)
Jul 24, 2017 8.965 8.981 8.933 8.959 547,265 +0.01(+0.06%)
Jul 21, 2017 8.959 8.970 8.918 8.954 670,675 +0.01(+0.12%)
Jul 20, 2017 8.933 8.965 8.933 8.944 204,661 +0.02(+0.23%)
Jul 19, 2017 8.970 8.970 8.912 8.923 392,201 +0.01(+0.06%)
Jul 18, 2017 8.923 8.939 8.912 8.918 236,972 +0.01(+0.09%)
Jul 17, 2017 8.965 8.965 8.902 8.910 426,561 -0.01(-0.15%)
Jul 14, 2017 8.939 8.939 8.892 8.923 409,986 +0.01(+0.06%)
Jul 13, 2017 8.991 8.991 8.917 8.918 153,189 -0.04(-0.47%)
Jul 12, 2017 8.939 8.970 8.923 8.959 189,127 +0.04(+0.41%)
Jul 11, 2017 8.902 8.941 8.877 8.923 167,446 +0.03(+0.29%)
Jul 10, 2017 8.897 8.912 8.865 8.897 173,753 -0.02(-0.18%)
Jul 07, 2017 8.902 8.923 8.876 8.912 191,259 +0.02(+0.23%)
Jul 06, 2017 8.808 8.928 8.798 8.892 294,902 +0.07(+0.83%)
Jul 05, 2017 9.006 9.006 8.792 8.818 540,952 -0.14(-1.52%)
Jul 03, 2017 8.991 8.991 8.939 8.954 151,161 +0.02(+0.21%)
Jun 30, 2017 8.884 8.972 8.884 8.936 482,742 +0.07(+0.82%)
Jun 29, 2017 8.962 8.962 8.848 8.863 394,482 -0.09(-1.04%)
Jun 28, 2017 8.951 8.979 8.941 8.956 325,329 +0.04(+0.41%)
Jun 27, 2017 8.936 8.962 8.899 8.920 284,344 +0.00(+0.00%)
Jun 26, 2017 8.946 8.956 8.873 8.920 259,016 +0.01(+0.06%)
Jun 23, 2017 8.925 8.925 8.899 8.915 177,281 +0.00(+0.00%)
Jun 22, 2017 8.925 8.931 8.853 8.915 221,681 +0.01(+0.12%)
Jun 21, 2017 8.951 9.047 8.884 8.905 235,219 -0.05(-0.52%)
Jun 20, 2017 8.998 8.998 8.936 8.951 249,853 -0.03(-0.29%)
Jun 19, 2017 8.951 9.013 8.941 8.977 198,905 +0.06(+0.64%)
Jun 16, 2017 8.915 8.946 8.905 8.920 196,192 +0.01(+0.06%)
Jun 15, 2017 8.956 8.956 8.894 8.915 181,952 -0.01(-0.12%)
Jun 14, 2017 8.920 8.925 8.889 8.925 197,215 +0.06(+0.70%)
Jun 13, 2017 8.894 8.915 8.863 8.863 211,187 -0.03(-0.35%)
Jun 12, 2017 8.899 8.903 8.882 8.894 99,845 +0.01(+0.06%)
Jun 09, 2017 8.915 8.922 8.868 8.889 138,310 +0.01(+0.06%)
Jun 08, 2017 8.931 8.931 8.848 8.884 206,698 -0.01(-0.12%)
Jun 07, 2017 8.884 8.915 8.879 8.894 177,609 +0.02(+0.23%)
Jun 06, 2017 8.873 8.889 8.858 8.873 154,333 -0.01(-0.12%)
Jun 05, 2017 8.899 8.899 8.868 8.884 155,647 +0.00(+0.00%)
Jun 02, 2017 8.873 8.884 8.848 8.884 178,504 +0.02(+0.18%)
Jun 01, 2017 8.956 8.956 8.832 8.868 345,481 -0.04(-0.44%)
May 31, 2017 8.887 8.914 8.866 8.907 294,224 +0.02(+0.23%)
May 30, 2017 8.876 9.324 8.863 8.887 461,007 +0.01(+0.12%)
May 26, 2017 8.871 8.876 8.846 8.876 221,428 +0.01(+0.12%)
May 25, 2017 8.846 8.871 8.846 8.866 182,956 +0.01(+0.12%)
May 24, 2017 8.835 8.871 8.830 8.856 132,988 +0.02(+0.23%)
May 23, 2017 8.835 8.840 8.815 8.835 218,262 +0.01(+0.12%)
May 22, 2017 8.810 8.830 8.789 8.825 155,385 +0.01(+0.12%)
May 19, 2017 8.799 8.851 8.799 8.815 351,177 +0.01(+0.12%)
May 18, 2017 8.789 8.804 8.753 8.804 131,745 +0.02(+0.23%)
May 17, 2017 8.810 8.835 8.753 8.784 338,421 -0.05(-0.58%)
May 16, 2017 8.861 8.871 8.835 8.835 159,494 -0.01(-0.06%)
May 15, 2017 8.835 8.849 8.827 8.840 231,856 +0.03(+0.35%)
May 12, 2017 8.774 8.825 8.774 8.810 146,114 +0.05(+0.53%)
May 11, 2017 8.799 8.810 8.763 8.763 168,196 -0.04(-0.47%)
May 10, 2017 8.804 8.830 8.789 8.804 176,673 +0.02(+0.18%)
May 09, 2017 8.789 8.825 8.784 8.789 238,061 +0.02(+0.18%)
May 08, 2017 8.779 8.794 8.747 8.774 202,741 +0.01(+0.06%)
May 05, 2017 8.738 8.768 8.720 8.768 182,551 +0.06(+0.71%)
May 04, 2017 8.799 8.799 8.696 8.707 257,337 -0.08(-0.94%)
May 03, 2017 8.825 8.825 8.784 8.789 142,342 -0.04(-0.47%)
May 02, 2017 8.846 8.846 8.804 8.830 166,571 -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.