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 )

12.15 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2018 7.820 7.896 7.761 7.785 893,539 -0.01(-0.15%)
Dec 28, 2018 7.679 7.861 7.679 7.797 571,981 +0.12(+1.53%)
Dec 27, 2018 7.615 7.691 7.603 7.679 818,028 -0.05(-0.61%)
Dec 26, 2018 7.527 7.756 7.486 7.726 616,849 +0.20(+2.65%)
Dec 24, 2018 7.457 7.527 7.457 7.527 281,640 +0.04(+0.47%)
Dec 21, 2018 7.580 7.644 7.486 7.492 584,434 -0.12(-1.62%)
Dec 20, 2018 7.679 7.679 7.427 7.615 791,200 -0.11(-1.48%)
Dec 19, 2018 7.744 7.785 7.694 7.729 488,319 -0.04(-0.57%)
Dec 18, 2018 7.855 7.879 7.744 7.773 407,316 -0.08(-1.04%)
Dec 17, 2018 7.996 7.996 7.849 7.855 321,933 -0.14(-1.76%)
Dec 14, 2018 7.990 8.031 7.990 7.996 243,428 -0.06(-0.80%)
Dec 13, 2018 8.137 8.137 8.043 8.060 213,296 -0.06(-0.79%)
Dec 12, 2018 8.049 8.154 8.049 8.125 272,601 +0.09(+1.09%)
Dec 11, 2018 8.037 8.078 8.031 8.037 326,694 +0.00(+0.00%)
Dec 10, 2018 8.002 8.050 7.978 8.037 233,766 +0.02(+0.22%)
Dec 07, 2018 8.002 8.031 7.984 8.019 242,576 +0.01(+0.15%)
Dec 06, 2018 7.984 8.055 7.955 8.008 325,459 -0.08(-1.01%)
Dec 04, 2018 8.090 8.125 8.072 8.090 204,705 -0.02(-0.29%)
Dec 03, 2018 8.090 8.160 8.078 8.113 311,079 +0.07(+0.91%)
Nov 30, 2018 8.057 8.057 8.017 8.040 209,882 -0.03(-0.43%)
Nov 29, 2018 8.063 8.092 8.057 8.075 274,426 +0.00(+0.00%)
Nov 28, 2018 8.011 8.086 8.005 8.075 283,839 +0.06(+0.73%)
Nov 27, 2018 7.964 8.034 7.964 8.017 244,453 +0.01(+0.07%)
Nov 26, 2018 7.982 8.040 7.975 8.011 158,510 +0.05(+0.58%)
Nov 23, 2018 7.982 7.993 7.964 7.964 88,697 -0.03(-0.44%)
Nov 21, 2018 7.999 7.999 7.999 0 +0.00(+0.00%)
Nov 20, 2018 8.011 8.022 7.976 7.999 166,436 -0.06(-0.72%)
Nov 19, 2018 8.086 8.086 8.017 8.057 151,818 -0.05(-0.57%)
Nov 16, 2018 8.115 8.115 8.086 8.104 550,060 -0.03(-0.43%)
Nov 15, 2018 8.168 8.168 8.104 8.139 417,071 -0.03(-0.36%)
Nov 14, 2018 8.209 8.226 8.150 8.168 192,380 -0.03(-0.35%)
Nov 13, 2018 8.220 8.220 8.197 8.197 138,300 -0.01(-0.07%)
Nov 12, 2018 8.249 8.249 8.168 8.203 178,755 -0.03(-0.42%)
Nov 09, 2018 8.278 8.278 8.232 8.238 173,612 -0.05(-0.63%)
Nov 08, 2018 8.278 8.302 8.261 8.290 253,851 +0.01(+0.07%)
Nov 07, 2018 8.197 8.302 8.197 8.284 148,877 +0.10(+1.28%)
Nov 06, 2018 8.127 8.185 8.127 8.179 99,968 +0.03(+0.36%)
Nov 05, 2018 8.092 8.156 8.092 8.150 192,689 +0.05(+0.65%)
Nov 02, 2018 8.086 8.115 8.086 8.098 131,670 +0.01(+0.14%)
Nov 01, 2018 8.046 8.115 8.046 8.086 179,326 +0.06(+0.69%)
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%)
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.