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 )

12.22 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 19, 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 (%)
Apr 30, 2019 8.859 8.889 8.841 8.883 172,427 +0.04(+0.41%)
Apr 29, 2019 8.841 8.877 8.841 8.847 189,427 -0.02(-0.20%)
Apr 26, 2019 8.859 8.871 8.847 8.865 58,363 +0.01(+0.14%)
Apr 25, 2019 8.889 8.895 8.829 8.853 108,903 -0.02(-0.27%)
Apr 24, 2019 8.883 8.895 8.871 8.877 120,383 -0.01(-0.07%)
Apr 23, 2019 8.841 8.901 8.841 8.883 162,152 +0.04(+0.48%)
Apr 22, 2019 8.817 8.853 8.810 8.841 124,805 +0.02(+0.27%)
Apr 18, 2019 8.841 8.859 8.817 8.817 107,249 -0.02(-0.27%)
Apr 17, 2019 8.829 8.853 8.817 8.841 138,473 +0.02(+0.27%)
Apr 16, 2019 8.829 8.859 8.805 8.817 115,425 -0.01(-0.14%)
Apr 15, 2019 8.811 8.841 8.783 8.829 106,813 +0.03(+0.34%)
Apr 12, 2019 8.780 8.808 8.777 8.799 55,703 +0.02(+0.27%)
Apr 11, 2019 8.774 8.780 8.774 8.774 81,822 +0.01(+0.07%)
Apr 10, 2019 8.726 8.780 8.726 8.768 108,888 +0.02(+0.28%)
Apr 09, 2019 8.738 8.756 8.732 8.744 123,293 +0.01(+0.07%)
Apr 08, 2019 8.750 8.774 8.699 8.738 209,024 -0.02(-0.21%)
Apr 05, 2019 8.780 8.811 8.756 8.756 103,757 -0.02(-0.21%)
Apr 04, 2019 8.750 8.786 8.750 8.774 158,529 +0.01(+0.14%)
Apr 03, 2019 8.792 8.811 8.750 8.762 163,414 -0.02(-0.27%)
Apr 02, 2019 8.750 8.786 8.750 8.786 144,966 +0.03(+0.34%)
Apr 01, 2019 8.738 8.768 8.726 8.756 124,339 +0.03(+0.38%)
Mar 29, 2019 8.693 8.747 8.682 8.723 174,348 +0.03(+0.34%)
Mar 28, 2019 8.652 8.699 8.628 8.693 63,323 +0.04(+0.48%)
Mar 27, 2019 8.670 8.670 8.637 8.652 116,719 -0.02(-0.28%)
Mar 26, 2019 8.664 8.693 8.664 8.676 94,089 +0.02(+0.28%)
Mar 25, 2019 8.670 8.676 8.604 8.652 165,870 -0.02(-0.21%)
Mar 22, 2019 8.670 8.682 8.646 8.670 206,170 +0.00(+0.00%)
Mar 21, 2019 8.664 8.705 8.664 8.670 228,456 -0.02(-0.21%)
Mar 20, 2019 8.664 8.705 8.652 8.688 281,912 +0.03(+0.34%)
Mar 19, 2019 8.658 8.670 8.652 8.658 113,077 +0.01(+0.07%)
Mar 18, 2019 8.622 8.670 8.622 8.652 219,221 +0.03(+0.35%)
Mar 15, 2019 8.658 8.658 8.622 8.622 228,612 -0.01(-0.14%)
Mar 14, 2019 8.646 8.646 8.610 8.634 143,766 -0.01(-0.14%)
Mar 13, 2019 8.634 8.670 8.616 8.646 139,708 +0.02(+0.21%)
Mar 12, 2019 8.628 8.670 8.628 8.628 82,992 +0.00(+0.00%)
Mar 11, 2019 8.610 8.634 8.598 8.628 147,841 +0.02(+0.28%)
Mar 08, 2019 8.568 8.610 8.556 8.604 88,765 +0.02(+0.21%)
Mar 07, 2019 8.622 8.634 8.586 8.586 220,005 -0.05(-0.55%)
Mar 06, 2019 8.670 8.676 8.610 8.634 210,501 -0.04(-0.41%)
Mar 05, 2019 8.664 8.676 8.568 8.670 125,030 +0.00(+0.00%)
Mar 04, 2019 8.682 8.682 8.634 8.670 120,034 -0.01(-0.07%)
Mar 01, 2019 8.676 8.682 8.664 8.676 151,236 +0.03(+0.38%)
Feb 28, 2019 8.637 8.658 8.613 8.643 231,846 -0.02(-0.27%)
Feb 27, 2019 8.649 8.690 8.643 8.666 79,629 +0.00(+0.00%)
Feb 26, 2019 8.637 8.679 8.637 8.666 101,297 +0.02(+0.21%)
Feb 25, 2019 8.661 8.684 8.643 8.649 155,607 +0.00(+0.00%)
Feb 22, 2019 8.613 8.655 8.607 8.649 116,569 +0.05(+0.62%)
Feb 21, 2019 8.607 8.607 8.583 8.595 151,928 +0.00(+0.00%)
Feb 20, 2019 8.589 8.601 8.578 8.595 221,026 +0.02(+0.21%)
Feb 19, 2019 8.572 8.595 8.555 8.578 142,784 -0.01(-0.07%)
Feb 15, 2019 8.595 8.613 8.560 8.583 347,684 +0.03(+0.35%)
Feb 14, 2019 8.566 8.583 8.548 8.554 117,050 -0.01(-0.14%)
Feb 13, 2019 8.536 8.566 8.536 8.566 97,449 +0.03(+0.35%)
Feb 12, 2019 8.471 8.542 8.459 8.536 145,971 +0.08(+0.91%)
Feb 11, 2019 8.441 8.477 8.435 8.459 70,430 +0.01(+0.14%)
Feb 08, 2019 8.435 8.465 8.429 8.447 62,923 -0.04(-0.49%)
Feb 07, 2019 8.489 8.506 8.468 8.489 131,011 -0.02(-0.21%)
Feb 06, 2019 8.477 8.506 8.477 8.506 153,907 +0.02(+0.28%)
Feb 05, 2019 8.471 8.506 8.435 8.483 108,875 +0.01(+0.14%)
Feb 04, 2019 8.441 8.477 8.441 8.471 86,553 +0.03(+0.35%)
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.