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 (%)
Aug 31, 2020 9.535 9.582 9.535 9.562 70,500 +0.00(+0.00%)
Aug 28, 2020 9.548 9.570 9.508 9.562 113,973 +0.04(+0.43%)
Aug 27, 2020 9.521 9.555 9.514 9.521 77,194 -0.03(-0.28%)
Aug 26, 2020 9.507 9.548 9.481 9.548 85,869 +0.04(+0.43%)
Aug 25, 2020 9.487 9.507 9.486 9.507 99,641 +0.00(+0.00%)
Aug 24, 2020 9.507 9.521 9.494 9.507 39,774 +0.01(+0.07%)
Aug 21, 2020 9.446 9.507 9.446 9.501 77,013 -0.03(-0.29%)
Aug 20, 2020 9.501 9.528 9.453 9.528 132,166 +0.03(+0.36%)
Aug 19, 2020 9.494 9.518 9.467 9.494 41,573 +0.00(+0.00%)
Aug 18, 2020 9.467 9.514 9.467 9.494 73,364 +0.00(+0.00%)
Aug 17, 2020 9.548 9.548 9.467 9.494 84,194 +0.02(+0.22%)
Aug 14, 2020 9.514 9.541 9.473 9.473 95,272 -0.05(-0.57%)
Aug 13, 2020 9.494 9.575 9.494 9.528 71,012 +0.00(+0.00%)
Aug 12, 2020 9.480 9.535 9.480 9.528 72,363 +0.09(+0.94%)
Aug 11, 2020 9.501 9.514 9.406 9.440 178,742 -0.05(-0.57%)
Aug 10, 2020 9.507 9.575 9.446 9.494 254,158 +0.01(+0.07%)
Aug 07, 2020 9.480 9.521 9.480 9.487 67,589 -0.01(-0.14%)
Aug 06, 2020 9.494 9.521 9.494 9.501 68,540 +0.00(+0.00%)
Aug 05, 2020 9.501 9.541 9.501 9.501 73,714 -0.01(-0.14%)
Aug 04, 2020 9.494 9.603 9.490 9.514 62,573 -0.01(-0.14%)
Aug 03, 2020 9.446 9.535 9.420 9.528 85,936 +0.08(+0.86%)
Jul 31, 2020 9.467 9.467 9.419 9.446 120,366 +0.03(+0.36%)
Jul 30, 2020 9.406 9.527 9.278 9.413 137,691 -0.02(-0.21%)
Jul 29, 2020 9.298 9.433 9.298 9.433 69,457 +0.12(+1.30%)
Jul 28, 2020 9.217 9.312 9.216 9.312 130,804 +0.07(+0.73%)
Jul 27, 2020 9.204 9.251 9.197 9.244 57,105 +0.02(+0.22%)
Jul 24, 2020 9.170 9.251 9.163 9.224 72,279 +0.08(+0.88%)
Jul 23, 2020 9.197 9.237 9.123 9.143 208,994 -0.04(-0.44%)
Jul 22, 2020 9.109 9.184 9.109 9.184 103,847 +0.08(+0.89%)
Jul 21, 2020 9.056 9.130 9.056 9.103 76,832 +0.05(+0.60%)
Jul 20, 2020 9.002 9.096 9.002 9.049 48,050 +0.03(+0.30%)
Jul 17, 2020 9.015 9.056 8.975 9.022 70,943 +0.02(+0.22%)
Jul 16, 2020 8.954 9.022 8.948 9.002 104,606 +0.04(+0.45%)
Jul 15, 2020 9.002 9.002 8.907 8.961 146,732 +0.05(+0.61%)
Jul 14, 2020 8.860 8.934 8.826 8.907 277,392 +0.03(+0.38%)
Jul 13, 2020 8.981 8.981 8.874 8.874 111,421 -0.05(-0.53%)
Jul 10, 2020 8.867 8.961 8.867 8.921 103,595 +0.03(+0.30%)
Jul 09, 2020 8.934 8.971 8.860 8.894 92,740 -0.06(-0.68%)
Jul 08, 2020 8.954 8.975 8.934 8.954 103,901 +0.03(+0.38%)
Jul 07, 2020 8.928 8.988 8.921 8.921 153,384 -0.06(-0.68%)
Jul 06, 2020 8.981 9.002 8.950 8.981 62,482 +0.05(+0.53%)
Jul 02, 2020 8.907 8.988 8.907 8.934 104,634 +0.06(+0.68%)
Jul 01, 2020 8.887 8.921 8.867 8.874 140,134 +0.01(+0.08%)
Jun 30, 2020 8.787 8.900 8.774 8.867 119,365 +0.05(+0.53%)
Jun 29, 2020 8.894 8.894 8.800 8.820 89,480 -0.03(-0.30%)
Jun 26, 2020 8.934 8.947 8.830 8.847 90,094 -0.11(-1.19%)
Jun 25, 2020 8.954 8.977 8.894 8.954 129,563 -0.02(-0.22%)
Jun 24, 2020 8.994 9.029 8.934 8.974 155,216 -0.05(-0.59%)
Jun 23, 2020 9.054 9.054 9.014 9.027 99,093 +0.00(+0.00%)
Jun 22, 2020 9.034 9.074 9.021 9.027 105,022 -0.01(-0.07%)
Jun 19, 2020 9.061 9.129 9.014 9.034 216,106 -0.01(-0.15%)
Jun 18, 2020 9.054 9.074 9.021 9.047 125,165 +0.00(+0.00%)
Jun 17, 2020 9.087 9.107 9.014 9.047 217,668 +0.01(+0.15%)
Jun 16, 2020 9.134 9.154 9.034 9.034 212,025 +0.01(+0.07%)
Jun 15, 2020 8.974 9.087 8.880 9.027 150,111 +0.02(+0.22%)
Jun 12, 2020 9.114 9.114 8.934 9.007 192,011 +0.07(+0.82%)
Jun 11, 2020 9.168 9.248 8.894 8.934 407,370 -0.43(-4.64%)
Jun 10, 2020 9.388 9.388 9.330 9.368 151,205 -0.03(-0.36%)
Jun 09, 2020 9.388 9.415 9.348 9.401 129,445 -0.06(-0.64%)
Jun 08, 2020 9.388 9.482 9.348 9.462 225,467 +0.12(+1.29%)
Jun 05, 2020 9.368 9.395 9.315 9.341 290,186 +0.09(+0.94%)
Jun 04, 2020 9.341 9.341 9.241 9.254 156,286 -0.08(-0.86%)
Jun 03, 2020 9.395 9.415 9.335 9.335 170,529 -0.05(-0.57%)
Jun 02, 2020 9.355 9.388 9.335 9.388 145,349 +0.07(+0.72%)
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.