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 )

11.59 +0.03 (+0.26%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 1, 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 (%)
Apr 30, 2020 8.468 8.541 8.468 8.535 119,981 +0.00(+0.00%)
Apr 29, 2020 8.521 8.568 8.495 8.535 178,090 +0.08(+0.94%)
Apr 28, 2020 8.568 8.568 8.449 8.455 79,219 -0.04(-0.47%)
Apr 27, 2020 8.488 8.581 8.469 8.495 174,462 +0.05(+0.55%)
Apr 24, 2020 8.608 8.608 8.441 8.448 172,142 -0.16(-1.86%)
Apr 23, 2020 8.575 8.654 8.555 8.608 346,932 +0.04(+0.47%)
Apr 22, 2020 8.541 8.674 8.541 8.568 200,752 +0.05(+0.63%)
Apr 21, 2020 8.415 8.535 8.398 8.515 199,931 -0.06(-0.70%)
Apr 20, 2020 8.601 8.641 8.535 8.575 172,440 -0.07(-0.77%)
Apr 17, 2020 8.601 8.654 8.548 8.641 211,647 +0.13(+1.56%)
Apr 16, 2020 8.555 8.555 8.441 8.508 328,768 -0.02(-0.23%)
Apr 15, 2020 8.561 8.568 8.435 8.528 245,876 -0.12(-1.39%)
Apr 14, 2020 8.588 8.741 8.588 8.648 289,279 +0.18(+2.12%)
Apr 13, 2020 8.601 8.608 8.375 8.468 138,269 -0.08(-0.93%)
Apr 09, 2020 8.468 8.893 8.468 8.548 305,078 +0.35(+4.22%)
Apr 08, 2020 8.022 8.282 8.022 8.202 186,900 +0.23(+2.92%)
Apr 07, 2020 7.995 8.117 7.929 7.969 157,368 +0.11(+1.35%)
Apr 06, 2020 7.836 7.955 7.762 7.862 204,828 +0.22(+2.87%)
Apr 03, 2020 7.829 7.872 7.583 7.643 193,321 -0.28(-3.53%)
Apr 02, 2020 7.689 7.922 7.689 7.922 176,085 +0.11(+1.45%)
Apr 01, 2020 7.722 7.849 7.696 7.809 319,673 -0.22(-2.74%)
Mar 31, 2020 7.837 8.101 7.837 8.029 219,726 +0.11(+1.42%)
Mar 30, 2020 7.798 7.976 7.587 7.917 237,828 +0.09(+1.10%)
Mar 27, 2020 7.745 7.989 7.699 7.831 184,474 -0.21(-2.63%)
Mar 26, 2020 7.442 8.062 7.442 8.042 522,455 +0.59(+7.88%)
Mar 25, 2020 6.960 7.573 6.960 7.455 276,729 +0.58(+8.45%)
Mar 24, 2020 6.637 6.920 6.637 6.874 409,906 +0.49(+7.64%)
Mar 23, 2020 7.006 7.006 6.300 6.386 487,324 -0.57(-8.25%)
Mar 20, 2020 7.026 7.376 6.716 6.960 607,083 +0.05(+0.67%)
Mar 19, 2020 6.597 7.164 6.340 6.914 552,194 +0.24(+3.56%)
Mar 18, 2020 7.587 7.596 6.577 6.676 566,494 -1.16(-14.81%)
Mar 17, 2020 7.745 7.969 7.613 7.837 322,846 +0.15(+1.97%)
Mar 16, 2020 7.851 8.022 7.600 7.686 555,304 -0.77(-9.06%)
Mar 13, 2020 8.253 8.471 8.154 8.451 351,971 +0.42(+5.26%)
Mar 12, 2020 8.444 8.444 7.765 8.029 424,592 -0.75(-8.50%)
Mar 11, 2020 8.880 8.969 8.754 8.774 404,772 -0.28(-3.13%)
Mar 10, 2020 9.190 9.262 8.761 9.058 509,323 -0.01(-0.15%)
Mar 09, 2020 9.460 9.460 8.919 9.071 446,181 -0.72(-7.35%)
Mar 06, 2020 9.790 9.790 9.638 9.790 224,491 -0.13(-1.26%)
Mar 05, 2020 9.975 10.04 9.876 9.915 272,676 -0.23(-2.28%)
Mar 04, 2020 9.922 10.16 9.912 10.15 243,110 +0.34(+3.50%)
Mar 03, 2020 9.764 9.981 9.764 9.803 275,373 +0.07(+0.68%)
Mar 02, 2020 9.487 9.877 9.479 9.737 352,024 +0.34(+3.65%)
Feb 28, 2020 9.709 9.784 9.375 9.394 651,182 -0.52(-5.22%)
Feb 27, 2020 10.02 10.05 9.859 9.911 477,213 -0.19(-1.88%)
Feb 26, 2020 10.04 10.11 10.04 10.10 111,162 +0.07(+0.65%)
Feb 25, 2020 10.24 10.26 9.997 10.04 269,464 -0.22(-2.11%)
Feb 24, 2020 10.29 10.35 10.22 10.25 126,874 -0.15(-1.45%)
Feb 21, 2020 10.45 10.48 10.40 10.40 337,887 -0.05(-0.44%)
Feb 20, 2020 10.45 10.47 10.44 10.45 145,166 -0.01(-0.06%)
Feb 19, 2020 10.41 10.45 10.41 10.45 79,976 +0.06(+0.57%)
Feb 18, 2020 10.35 10.40 10.35 10.40 161,572 +0.05(+0.44%)
Feb 14, 2020 10.34 10.36 10.34 10.35 77,445 -0.01(-0.06%)
Feb 13, 2020 10.32 10.38 10.32 10.36 312,036 +0.01(+0.06%)
Feb 12, 2020 10.34 10.36 10.31 10.35 219,090 +0.04(+0.38%)
Feb 11, 2020 10.31 10.33 10.31 10.31 200,174 +0.00(+0.00%)
Feb 10, 2020 10.27 10.32 10.27 10.31 165,322 +0.03(+0.32%)
Feb 07, 2020 10.27 10.29 10.25 10.28 205,757 +0.01(+0.06%)
Feb 06, 2020 10.28 10.29 10.25 10.27 111,377 -0.01(-0.06%)
Feb 05, 2020 10.24 10.28 10.23 10.28 150,987 +0.05(+0.45%)
Feb 04, 2020 10.22 10.24 10.22 10.23 108,446 +0.03(+0.32%)
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.