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 )

12.14 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Feb 28, 2019 8.673 8.694 8.649 8.679 230,887 -0.02(-0.27%)
Feb 27, 2019 8.685 8.726 8.679 8.702 79,300 +0.00(+0.00%)
Feb 26, 2019 8.673 8.715 8.673 8.702 100,878 +0.02(+0.21%)
Feb 25, 2019 8.696 8.720 8.679 8.685 154,964 +0.00(+0.00%)
Feb 22, 2019 8.649 8.691 8.643 8.685 116,087 +0.05(+0.62%)
Feb 21, 2019 8.643 8.643 8.619 8.631 151,300 +0.00(+0.00%)
Feb 20, 2019 8.625 8.637 8.613 8.631 220,112 +0.02(+0.21%)
Feb 19, 2019 8.607 8.631 8.591 8.613 142,194 -0.01(-0.07%)
Feb 15, 2019 8.631 8.649 8.595 8.619 346,246 +0.03(+0.35%)
Feb 14, 2019 8.601 8.619 8.583 8.589 116,566 -0.01(-0.14%)
Feb 13, 2019 8.571 8.601 8.571 8.601 97,046 +0.03(+0.35%)
Feb 12, 2019 8.506 8.577 8.494 8.571 145,367 +0.08(+0.91%)
Feb 11, 2019 8.476 8.512 8.470 8.494 70,139 +0.01(+0.14%)
Feb 08, 2019 8.470 8.500 8.464 8.482 62,663 -0.04(-0.49%)
Feb 07, 2019 8.524 8.542 8.503 8.524 130,469 -0.02(-0.21%)
Feb 06, 2019 8.512 8.542 8.512 8.542 153,270 +0.02(+0.28%)
Feb 05, 2019 8.506 8.542 8.470 8.518 108,424 +0.01(+0.14%)
Feb 04, 2019 8.476 8.512 8.476 8.506 86,195 +0.03(+0.35%)
Feb 01, 2019 8.470 8.500 8.458 8.476 151,367 +0.01(+0.11%)
Jan 31, 2019 8.373 8.467 8.355 8.467 350,115 +0.08(+0.99%)
Jan 30, 2019 8.343 8.402 8.343 8.385 134,030 +0.05(+0.64%)
Jan 29, 2019 8.320 8.355 8.320 8.331 180,256 +0.01(+0.07%)
Jan 28, 2019 8.290 8.325 8.290 8.325 81,725 -0.01(-0.07%)
Jan 25, 2019 8.325 8.349 8.325 8.331 165,177 +0.02(+0.28%)
Jan 24, 2019 8.343 8.343 8.272 8.308 239,651 +0.05(+0.57%)
Jan 23, 2019 8.243 8.269 8.237 8.261 167,837 +0.04(+0.43%)
Jan 22, 2019 8.219 8.261 8.201 8.225 140,258 -0.04(-0.43%)
Jan 18, 2019 8.284 8.302 8.261 8.261 212,733 -0.02(-0.21%)
Jan 17, 2019 8.255 8.284 8.255 8.278 131,294 +0.02(+0.29%)
Jan 16, 2019 8.237 8.266 8.231 8.255 386,144 +0.04(+0.50%)
Jan 15, 2019 8.172 8.213 8.159 8.213 235,267 +0.07(+0.87%)
Jan 14, 2019 8.130 8.207 8.130 8.142 240,265 -0.08(-1.01%)
Jan 11, 2019 8.219 8.234 8.184 8.225 110,851 -0.04(-0.43%)
Jan 10, 2019 8.219 8.261 8.207 8.261 292,523 +0.04(+0.43%)
Jan 09, 2019 8.225 8.249 8.201 8.225 238,056 -0.01(-0.07%)
Jan 08, 2019 8.195 8.246 8.190 8.231 164,248 +0.06(+0.72%)
Jan 07, 2019 8.030 8.178 8.030 8.172 237,865 +0.15(+1.92%)
Jan 04, 2019 8.036 8.060 7.941 8.018 555,781 +0.17(+2.18%)
Jan 03, 2019 7.788 7.859 7.788 7.847 460,364 +0.02(+0.23%)
Jan 02, 2019 7.758 7.882 7.752 7.829 412,144 +0.04(+0.57%)
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%)
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.