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%)
Streaming Delayed Price Updated: 3:08 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 (%)
Mar 29, 2018 8.268 8.268 8.268 0 +0.03(+0.33%)
Mar 28, 2018 8.246 8.257 8.241 8.241 142,340 +0.01(+0.13%)
Mar 27, 2018 8.241 8.268 8.230 8.230 305,226 -0.03(-0.33%)
Mar 26, 2018 8.268 8.268 8.230 8.257 314,790 +0.03(+0.33%)
Mar 23, 2018 8.290 8.296 8.219 8.230 326,395 -0.02(-0.27%)
Mar 22, 2018 8.312 8.312 8.252 8.252 214,963 -0.07(-0.79%)
Mar 21, 2018 8.345 8.345 8.290 8.318 399,936 -0.02(-0.20%)
Mar 20, 2018 8.395 8.414 8.329 8.334 387,262 -0.08(-0.91%)
Mar 19, 2018 8.461 8.461 8.400 8.411 181,987 -0.08(-0.97%)
Mar 16, 2018 8.521 8.521 8.477 8.494 217,861 -0.02(-0.19%)
Mar 15, 2018 8.527 8.527 8.505 8.510 183,618 +0.00(+0.00%)
Mar 14, 2018 8.510 8.516 8.488 8.510 166,048 -0.01(-0.06%)
Mar 13, 2018 8.554 8.554 8.499 8.516 207,271 -0.02(-0.19%)
Mar 12, 2018 8.565 8.572 8.532 8.532 123,455 -0.02(-0.19%)
Mar 09, 2018 8.571 8.576 8.543 8.549 128,621 +0.01(+0.06%)
Mar 08, 2018 8.549 8.576 8.538 8.543 177,107 -0.01(-0.06%)
Mar 07, 2018 8.587 8.549 8.549 186,923 -0.04(-0.51%)
Mar 06, 2018 8.620 8.625 8.582 8.593 229,203 +0.00(+0.00%)
Mar 05, 2018 8.593 8.617 8.582 8.593 117,698 -0.03(-0.32%)
Mar 02, 2018 8.615 8.636 8.598 8.620 96,306 -0.02(-0.19%)
Mar 01, 2018 8.653 8.675 8.625 8.636 151,344 -0.01(-0.16%)
Feb 28, 2018 8.716 8.716 8.650 8.650 268,668 -0.06(-0.69%)
Feb 27, 2018 8.721 8.727 8.699 8.710 122,019 +0.01(+0.13%)
Feb 26, 2018 8.678 8.708 8.678 8.699 182,083 +0.02(+0.25%)
Feb 23, 2018 8.688 8.710 8.656 8.678 203,670 -0.01(-0.06%)
Feb 22, 2018 8.705 8.683 180,800 +0.03(+0.32%)
Feb 21, 2018 8.667 8.732 8.634 8.656 650,210 -0.19(-2.10%)
Feb 20, 2018 8.830 8.858 8.819 8.841 128,817 -0.01(-0.12%)
Feb 16, 2018 8.852 8.852 8.852 0 +0.07(+0.75%)
Feb 15, 2018 8.765 8.787 8.743 8.787 174,166 +0.05(+0.56%)
Feb 14, 2018 8.678 8.743 8.678 8.738 207,906 +0.01(+0.13%)
Feb 13, 2018 8.672 8.748 8.672 8.727 161,686 -0.01(-0.06%)
Feb 12, 2018 8.748 8.770 8.710 8.732 323,307 +0.01(+0.13%)
Feb 09, 2018 8.787 8.808 8.661 8.721 180,564 -0.06(-0.68%)
Feb 08, 2018 8.885 8.907 8.770 8.781 152,335 -0.07(-0.80%)
Feb 07, 2018 8.808 8.885 8.787 8.852 225,676 -0.01(-0.12%)
Feb 06, 2018 8.612 8.863 8.596 8.863 285,802 +0.07(+0.85%)
Feb 05, 2018 9.016 9.024 8.716 8.788 314,023 -0.25(-2.76%)
Feb 02, 2018 9.076 9.092 9.016 9.038 186,171 -0.05(-0.60%)
Feb 01, 2018 9.070 9.114 9.049 9.092 142,554 +0.00(+0.05%)
Jan 31, 2018 9.018 9.142 9.018 9.088 368,134 +0.06(+0.72%)
Jan 30, 2018 9.050 9.050 8.996 9.023 202,284 -0.05(-0.60%)
Jan 29, 2018 9.121 9.121 9.056 9.077 248,274 -0.03(-0.30%)
Jan 26, 2018 9.093 9.126 9.093 9.104 313,416 +0.02(+0.18%)
Jan 25, 2018 9.088 9.099 9.056 9.088 171,429 +0.02(+0.18%)
Jan 24, 2018 9.099 9.099 9.045 9.072 204,121 +0.01(+0.06%)
Jan 23, 2018 9.007 9.074 9.007 9.066 199,524 +0.05(+0.54%)
Jan 22, 2018 8.974 9.018 8.972 9.018 157,657 +0.04(+0.48%)
Jan 19, 2018 8.963 8.991 8.936 8.974 237,159 +0.03(+0.30%)
Jan 18, 2018 9.039 9.039 8.942 8.947 195,052 -0.08(-0.84%)
Jan 17, 2018 9.034 9.050 8.991 9.023 332,508 +0.03(+0.30%)
Jan 16, 2018 9.072 9.072 8.980 8.996 235,475 -0.02(-0.24%)
Jan 12, 2018 9.018 9.018 9.018 0 +0.01(+0.06%)
Jan 11, 2018 9.018 9.039 8.991 9.012 333,693 +0.02(+0.24%)
Jan 10, 2018 8.980 8.991 290,582 -0.06(-0.72%)
Jan 09, 2018 9.034 9.072 9.001 9.056 345,898 +0.02(+0.24%)
Jan 08, 2018 9.001 9.034 9.001 9.034 258,599 +0.03(+0.30%)
Jan 05, 2018 8.991 9.018 8.991 9.007 265,137 +0.02(+0.24%)
Jan 04, 2018 9.028 9.028 8.936 8.985 797,385 -0.02(-0.18%)
Jan 03, 2018 8.991 9.056 8.974 9.001 724,832 -0.02(-0.24%)
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.