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 )

11.95 +0.01 (+0.09%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 3, 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 (%)
Oct 31, 2018 8.095 8.106 8.017 8.031 462,820 -0.05(-0.64%)
Oct 30, 2018 8.008 8.083 7.985 8.083 222,575 +0.02(+0.29%)
Oct 29, 2018 8.152 8.152 8.014 8.060 230,068 -0.06(-0.78%)
Oct 26, 2018 8.152 8.152 8.089 8.123 316,612 -0.03(-0.35%)
Oct 25, 2018 8.170 8.170 8.123 8.152 113,346 +0.02(+0.21%)
Oct 24, 2018 8.164 8.187 8.129 8.135 133,572 -0.06(-0.70%)
Oct 23, 2018 8.239 8.245 8.193 8.193 148,892 -0.08(-0.91%)
Oct 22, 2018 8.279 8.279 8.249 8.268 70,638 +0.01(+0.07%)
Oct 19, 2018 8.291 8.326 8.251 8.262 151,724 -0.02(-0.21%)
Oct 18, 2018 8.320 8.320 8.279 8.279 114,583 -0.06(-0.69%)
Oct 17, 2018 8.314 8.349 8.308 8.337 121,201 +0.00(+0.00%)
Oct 16, 2018 8.291 8.354 8.268 8.337 245,405 +0.08(+0.98%)
Oct 15, 2018 8.262 8.262 8.204 8.256 272,263 +0.01(+0.14%)
Oct 12, 2018 8.227 8.274 8.227 8.245 212,518 +0.04(+0.49%)
Oct 11, 2018 8.181 8.222 8.181 8.204 173,158 +0.04(+0.49%)
Oct 10, 2018 8.268 8.297 8.152 8.164 312,780 -0.12(-1.46%)
Oct 09, 2018 8.308 8.320 8.285 8.285 166,070 -0.01(-0.14%)
Oct 08, 2018 8.274 8.314 8.227 8.297 157,062 -0.01(-0.07%)
Oct 05, 2018 8.378 8.389 8.222 8.302 261,187 -0.09(-1.10%)
Oct 04, 2018 8.476 8.493 8.378 8.395 239,611 -0.09(-1.02%)
Oct 03, 2018 8.505 8.526 8.476 8.481 167,321 -0.02(-0.27%)
Oct 02, 2018 8.481 8.522 8.481 8.505 129,445 +0.00(+0.00%)
Oct 01, 2018 8.458 8.516 8.458 8.505 122,200 +0.05(+0.58%)
Sep 28, 2018 8.507 8.507 8.455 8.455 160,662 -0.03(-0.41%)
Sep 27, 2018 8.478 8.501 8.455 8.490 139,608 +0.02(+0.20%)
Sep 26, 2018 8.484 8.496 8.473 8.473 225,535 -0.01(-0.14%)
Sep 25, 2018 8.490 8.501 8.473 8.484 169,443 +0.01(+0.07%)
Sep 24, 2018 8.473 8.496 8.470 8.478 212,941 +0.01(+0.07%)
Sep 21, 2018 8.496 8.519 8.473 8.473 172,000 -0.02(-0.20%)
Sep 20, 2018 8.519 8.519 8.473 8.490 184,218 -0.02(-0.20%)
Sep 19, 2018 8.524 8.541 8.501 8.507 124,512 -0.02(-0.20%)
Sep 18, 2018 8.524 8.541 8.513 8.524 306,723 +0.02(+0.20%)
Sep 17, 2018 8.536 8.541 8.507 8.507 151,331 -0.02(-0.20%)
Sep 14, 2018 8.536 8.536 8.496 8.524 129,960 -0.01(-0.07%)
Sep 13, 2018 8.519 8.553 8.519 8.530 175,903 +0.02(+0.20%)
Sep 12, 2018 8.496 8.541 8.496 8.513 230,074 +0.02(+0.27%)
Sep 11, 2018 8.484 8.496 8.476 8.490 133,604 +0.01(+0.07%)
Sep 10, 2018 8.473 8.490 8.473 8.484 120,840 +0.00(+0.00%)
Sep 07, 2018 8.478 8.507 8.473 8.484 249,104 -0.01(-0.13%)
Sep 06, 2018 8.484 8.501 8.455 8.496 194,722 +0.00(+0.00%)
Sep 05, 2018 8.519 8.529 8.490 8.496 175,479 -0.02(-0.20%)
Sep 04, 2018 8.536 8.552 8.507 8.513 199,238 -0.01(-0.17%)
Aug 31, 2018 8.527 8.527 8.527 0 +0.00(+0.00%)
Aug 30, 2018 8.482 8.527 8.482 8.527 339,865 +0.04(+0.43%)
Aug 29, 2018 8.493 8.533 8.482 8.490 225,973 -0.01(-0.16%)
Aug 28, 2018 8.482 8.504 8.476 8.504 182,682 +0.02(+0.20%)
Aug 27, 2018 8.499 8.504 8.482 8.487 266,452 -0.01(-0.07%)
Aug 24, 2018 8.493 8.516 8.487 8.493 150,728 +0.01(+0.07%)
Aug 23, 2018 8.482 8.499 8.465 8.487 177,714 +0.01(+0.07%)
Aug 22, 2018 8.465 8.482 8.453 8.482 206,955 +0.01(+0.07%)
Aug 21, 2018 8.482 8.482 8.459 8.476 232,348 +0.02(+0.20%)
Aug 20, 2018 8.447 8.470 8.447 8.459 132,887 +0.01(+0.13%)
Aug 17, 2018 8.425 8.459 8.425 8.447 210,809 +0.01(+0.13%)
Aug 16, 2018 8.425 8.437 8.408 8.436 261,307 +0.03(+0.34%)
Aug 15, 2018 8.402 8.425 8.391 8.408 138,911 +0.00(+0.00%)
Aug 14, 2018 8.385 8.408 8.379 8.408 167,259 +0.02(+0.27%)
Aug 13, 2018 8.391 8.412 8.379 8.385 163,881 -0.01(-0.07%)
Aug 10, 2018 8.334 8.402 8.334 8.391 260,173 +0.01(+0.07%)
Aug 09, 2018 8.373 8.430 8.362 8.385 433,229 +0.01(+0.14%)
Aug 08, 2018 8.339 8.385 8.339 8.373 253,201 +0.02(+0.20%)
Aug 07, 2018 8.317 8.356 8.317 8.356 234,065 +0.03(+0.41%)
Aug 06, 2018 8.282 8.322 8.282 8.322 162,581 +0.05(+0.55%)
Aug 03, 2018 8.254 8.299 8.254 8.277 169,174 +0.02(+0.21%)
Aug 02, 2018 8.231 8.282 8.231 8.260 193,862 -0.01(-0.14%)
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.