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 )

11.97 +0.02 (+0.17%)
Streaming Delayed Price Updated: 1:56 PM 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 (%)
Feb 28, 2019 8.750 8.771 8.726 8.756 228,854 -0.02(-0.27%)
Feb 27, 2019 8.762 8.804 8.756 8.780 78,602 +0.00(+0.00%)
Feb 26, 2019 8.750 8.792 8.750 8.780 99,990 +0.02(+0.21%)
Feb 25, 2019 8.774 8.798 8.756 8.762 153,599 +0.00(+0.00%)
Feb 22, 2019 8.726 8.768 8.720 8.762 115,065 +0.05(+0.62%)
Feb 21, 2019 8.720 8.720 8.696 8.708 149,967 +0.00(+0.00%)
Feb 20, 2019 8.702 8.714 8.690 8.708 218,174 +0.02(+0.21%)
Feb 19, 2019 8.684 8.708 8.667 8.690 140,942 -0.01(-0.07%)
Feb 15, 2019 8.708 8.726 8.672 8.696 343,196 +0.03(+0.35%)
Feb 14, 2019 8.678 8.696 8.660 8.666 115,539 -0.01(-0.14%)
Feb 13, 2019 8.648 8.678 8.648 8.678 96,191 +0.03(+0.35%)
Feb 12, 2019 8.582 8.654 8.570 8.648 144,087 +0.08(+0.91%)
Feb 11, 2019 8.552 8.588 8.546 8.570 69,521 +0.01(+0.14%)
Feb 08, 2019 8.546 8.576 8.540 8.558 62,111 -0.04(-0.49%)
Feb 07, 2019 8.600 8.618 8.579 8.600 129,320 -0.02(-0.21%)
Feb 06, 2019 8.588 8.618 8.588 8.618 151,920 +0.02(+0.28%)
Feb 05, 2019 8.582 8.618 8.546 8.594 107,470 +0.01(+0.14%)
Feb 04, 2019 8.552 8.588 8.552 8.582 85,436 +0.03(+0.35%)
Feb 01, 2019 8.546 8.576 8.534 8.552 150,034 +0.01(+0.11%)
Jan 31, 2019 8.447 8.543 8.429 8.543 347,031 +0.08(+0.99%)
Jan 30, 2019 8.417 8.477 8.417 8.459 132,850 +0.05(+0.64%)
Jan 29, 2019 8.394 8.429 8.394 8.405 178,669 +0.01(+0.07%)
Jan 28, 2019 8.364 8.399 8.364 8.399 81,005 -0.01(-0.07%)
Jan 25, 2019 8.399 8.423 8.399 8.405 163,722 +0.02(+0.28%)
Jan 24, 2019 8.417 8.417 8.346 8.382 237,540 +0.05(+0.57%)
Jan 23, 2019 8.316 8.342 8.310 8.334 166,359 +0.04(+0.43%)
Jan 22, 2019 8.292 8.334 8.274 8.298 139,023 -0.04(-0.43%)
Jan 18, 2019 8.358 8.376 8.334 8.334 210,860 -0.02(-0.21%)
Jan 17, 2019 8.328 8.358 8.328 8.352 130,137 +0.02(+0.29%)
Jan 16, 2019 8.310 8.340 8.304 8.328 382,743 +0.04(+0.50%)
Jan 15, 2019 8.244 8.286 8.232 8.286 233,195 +0.07(+0.87%)
Jan 14, 2019 8.203 8.280 8.203 8.215 238,149 -0.08(-1.01%)
Jan 11, 2019 8.292 8.307 8.256 8.298 109,875 -0.04(-0.43%)
Jan 10, 2019 8.292 8.334 8.280 8.334 289,947 +0.04(+0.43%)
Jan 09, 2019 8.298 8.322 8.274 8.298 235,960 -0.01(-0.07%)
Jan 08, 2019 8.268 8.319 8.262 8.304 162,801 +0.06(+0.72%)
Jan 07, 2019 8.101 8.250 8.101 8.244 235,770 +0.15(+1.92%)
Jan 04, 2019 8.107 8.131 8.012 8.089 550,886 +0.17(+2.18%)
Jan 03, 2019 7.857 7.929 7.857 7.917 456,310 +0.02(+0.23%)
Jan 02, 2019 7.827 7.952 7.821 7.899 408,515 +0.04(+0.57%)
Dec 31, 2018 7.889 7.966 7.830 7.854 885,670 -0.01(-0.15%)
Dec 28, 2018 7.748 7.931 7.748 7.866 566,944 +0.12(+1.53%)
Dec 27, 2018 7.683 7.759 7.671 7.748 810,824 -0.05(-0.61%)
Dec 26, 2018 7.594 7.824 7.552 7.795 611,417 +0.20(+2.65%)
Dec 24, 2018 7.523 7.594 7.523 7.594 279,160 +0.04(+0.47%)
Dec 21, 2018 7.647 7.712 7.552 7.558 579,287 -0.12(-1.62%)
Dec 20, 2018 7.748 7.748 7.493 7.683 784,232 -0.12(-1.48%)
Dec 19, 2018 7.813 7.854 7.762 7.798 484,019 -0.04(-0.57%)
Dec 18, 2018 7.925 7.949 7.813 7.842 403,729 -0.08(-1.04%)
Dec 17, 2018 8.067 8.067 7.919 7.925 319,098 -0.14(-1.76%)
Dec 14, 2018 8.061 8.102 8.061 8.067 241,285 -0.07(-0.80%)
Dec 13, 2018 8.209 8.209 8.114 8.132 211,417 -0.07(-0.79%)
Dec 12, 2018 8.120 8.227 8.120 8.197 270,200 +0.09(+1.09%)
Dec 11, 2018 8.108 8.150 8.102 8.108 323,817 +0.00(+0.00%)
Dec 10, 2018 8.073 8.122 8.049 8.108 231,708 +0.02(+0.22%)
Dec 07, 2018 8.073 8.102 8.055 8.091 240,439 +0.01(+0.15%)
Dec 06, 2018 8.055 8.126 8.026 8.079 322,593 -0.08(-1.01%)
Dec 04, 2018 8.162 8.197 8.144 8.162 202,902 -0.02(-0.29%)
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.