Skip to main content

First Trust High Income Long/Short Fund (NY: FSD )

12.09 -0.05 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.945 8.968 8.940 8.940 367,987 +0.00(+0.00%)
Sep 28, 2017 8.924 8.948 8.924 8.940 181,492 +0.01(+0.06%)
Sep 27, 2017 8.935 8.948 8.930 8.935 166,614 +0.00(+0.00%)
Sep 26, 2017 8.940 8.940 8.930 8.935 228,985 +0.02(+0.27%)
Sep 25, 2017 8.945 8.948 8.909 8.911 188,749 -0.02(-0.26%)
Sep 22, 2017 8.945 8.945 8.930 8.935 140,208 +0.01(+0.06%)
Sep 21, 2017 8.924 8.945 8.924 8.930 192,712 +0.02(+0.18%)
Sep 20, 2017 8.903 8.914 8.896 8.914 137,604 +0.01(+0.12%)
Sep 19, 2017 8.919 8.919 8.882 8.903 79,604 +0.01(+0.06%)
Sep 18, 2017 8.909 8.914 8.861 8.898 256,512 -0.01(-0.06%)
Sep 15, 2017 8.882 8.903 8.860 8.903 217,418 +0.03(+0.36%)
Sep 14, 2017 8.872 8.872 8.856 8.872 90,436 +0.00(+0.00%)
Sep 13, 2017 8.867 8.898 8.840 8.872 180,490 +0.01(+0.06%)
Sep 12, 2017 8.898 8.903 8.861 8.867 263,121 -0.01(-0.12%)
Sep 11, 2017 8.840 8.898 8.835 8.877 517,105 +0.06(+0.66%)
Sep 08, 2017 8.867 8.867 8.809 8.819 134,859 -0.04(-0.47%)
Sep 07, 2017 8.893 8.893 8.851 8.861 140,720 +0.01(+0.06%)
Sep 06, 2017 8.872 8.872 8.819 8.856 188,231 +0.01(+0.06%)
Sep 05, 2017 8.867 8.867 8.830 8.851 212,308 -0.01(-0.12%)
Sep 01, 2017 8.846 8.865 8.830 8.861 172,097 +0.03(+0.40%)
Aug 31, 2017 8.858 8.858 8.826 8.826 234,149 -0.01(-0.12%)
Aug 30, 2017 8.816 8.837 8.811 8.837 105,697 +0.02(+0.24%)
Aug 29, 2017 8.811 8.847 8.800 8.816 220,166 +0.01(+0.06%)
Aug 28, 2017 8.837 8.837 8.806 8.811 240,863 -0.02(-0.18%)
Aug 25, 2017 8.785 8.826 8.777 8.826 332,000 +0.05(+0.53%)
Aug 24, 2017 8.774 8.800 8.764 8.779 276,964 +0.01(+0.12%)
Aug 23, 2017 8.743 8.780 8.743 8.769 394,534 +0.01(+0.12%)
Aug 22, 2017 8.764 8.795 8.759 8.759 350,554 +0.00(+0.00%)
Aug 21, 2017 8.743 8.779 8.743 8.759 283,959 +0.01(+0.12%)
Aug 18, 2017 8.759 8.785 8.733 8.748 441,622 -0.01(-0.06%)
Aug 17, 2017 8.800 8.811 8.738 8.753 196,948 -0.05(-0.59%)
Aug 16, 2017 8.811 8.826 8.779 8.806 290,948 +0.01(+0.12%)
Aug 15, 2017 8.790 8.811 8.764 8.795 255,895 +0.01(+0.06%)
Aug 14, 2017 8.811 8.868 8.780 8.790 220,517 +0.01(+0.06%)
Aug 11, 2017 8.660 8.795 8.581 8.785 386,179 +0.05(+0.60%)
Aug 10, 2017 8.842 8.842 8.696 8.733 364,019 -0.13(-1.47%)
Aug 09, 2017 8.910 8.910 8.852 8.863 355,773 -0.05(-0.58%)
Aug 08, 2017 8.946 8.946 8.894 8.915 232,841 -0.02(-0.18%)
Aug 07, 2017 8.967 8.967 8.924 8.931 334,812 -0.01(-0.12%)
Aug 04, 2017 8.941 8.962 8.918 8.941 726,251 +0.02(+0.23%)
Aug 03, 2017 8.920 8.920 8.894 8.920 163,020 +0.03(+0.29%)
Aug 02, 2017 8.905 8.925 8.884 8.894 228,243 -0.01(-0.12%)
Aug 01, 2017 8.931 8.931 8.899 8.905 371,340 +0.02(+0.21%)
Jul 31, 2017 8.886 8.906 8.875 8.886 565,861 +0.02(+0.17%)
Jul 28, 2017 8.881 8.891 8.860 8.870 384,735 +0.01(+0.06%)
Jul 27, 2017 8.886 8.886 8.855 8.865 468,727 -0.01(-0.12%)
Jul 26, 2017 8.860 8.896 8.855 8.875 640,154 +0.03(+0.29%)
Jul 25, 2017 8.891 8.891 8.844 8.849 752,339 -0.03(-0.35%)
Jul 24, 2017 8.886 8.902 8.855 8.881 552,128 +0.01(+0.06%)
Jul 21, 2017 8.881 8.891 8.839 8.875 676,635 +0.01(+0.12%)
Jul 20, 2017 8.855 8.886 8.855 8.865 206,479 +0.02(+0.23%)
Jul 19, 2017 8.891 8.891 8.834 8.844 395,686 +0.01(+0.06%)
Jul 18, 2017 8.844 8.860 8.834 8.839 239,077 +0.01(+0.09%)
Jul 17, 2017 8.886 8.886 8.824 8.831 430,351 -0.01(-0.15%)
Jul 14, 2017 8.860 8.860 8.813 8.844 413,629 +0.01(+0.06%)
Jul 13, 2017 8.912 8.912 8.838 8.839 154,550 -0.04(-0.47%)
Jul 12, 2017 8.860 8.891 8.844 8.881 190,808 +0.04(+0.41%)
Jul 11, 2017 8.824 8.862 8.799 8.844 168,934 +0.03(+0.29%)
Jul 10, 2017 8.818 8.834 8.787 8.818 175,297 -0.02(-0.18%)
Jul 07, 2017 8.824 8.844 8.798 8.834 192,959 +0.02(+0.23%)
Jul 06, 2017 8.730 8.849 8.720 8.813 297,522 +0.07(+0.83%)
Jul 05, 2017 8.927 8.927 8.715 8.741 545,759 -0.13(-1.52%)
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.