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 )

11.99 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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, 2017 8.976 8.977 8.947 8.949 235,773 +0.00(+0.00%)
Oct 30, 2017 8.986 8.997 8.939 8.949 249,867 -0.05(-0.53%)
Oct 27, 2017 8.933 9.007 8.928 8.997 306,485 +0.07(+0.77%)
Oct 26, 2017 8.954 8.954 8.907 8.928 229,403 -0.01(-0.12%)
Oct 25, 2017 9.044 9.044 8.907 8.939 319,999 -0.12(-1.29%)
Oct 24, 2017 9.081 9.081 9.028 9.055 257,273 +0.01(+0.06%)
Oct 23, 2017 9.034 9.094 9.023 9.050 269,530 +0.02(+0.23%)
Oct 20, 2017 9.044 9.060 9.013 9.028 323,109 -0.03(-0.35%)
Oct 19, 2017 9.028 9.060 9.007 9.060 178,347 +0.04(+0.47%)
Oct 18, 2017 9.060 9.081 9.018 9.018 225,156 -0.04(-0.41%)
Oct 17, 2017 9.066 9.066 9.023 9.055 210,428 +0.01(+0.12%)
Oct 16, 2017 9.050 9.066 9.039 9.044 314,461 +0.02(+0.18%)
Oct 13, 2017 9.034 9.050 9.006 9.028 92,634 +0.01(+0.12%)
Oct 12, 2017 9.081 9.097 8.997 9.018 322,459 -0.05(-0.53%)
Oct 11, 2017 9.060 9.103 9.044 9.066 297,022 +0.00(+0.00%)
Oct 10, 2017 8.981 9.066 8.976 9.066 320,842 +0.08(+0.84%)
Oct 09, 2017 8.965 8.991 8.946 8.990 125,607 +0.04(+0.39%)
Oct 06, 2017 8.954 8.960 8.917 8.954 238,381 +0.00(+0.00%)
Oct 05, 2017 8.976 8.986 8.939 8.954 229,594 -0.02(-0.18%)
Oct 04, 2017 8.965 8.985 8.953 8.970 115,367 +0.01(+0.06%)
Oct 03, 2017 8.949 8.991 8.944 8.965 224,532 +0.02(+0.24%)
Oct 02, 2017 8.991 8.997 8.933 8.944 316,411 +0.00(+0.04%)
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%)
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.