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 )

11.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jul 31, 2019 9.286 9.305 9.232 9.262 392,592 -0.01(-0.13%)
Jul 30, 2019 9.268 9.304 9.225 9.274 255,731 +0.00(+0.00%)
Jul 29, 2019 9.237 9.280 9.225 9.274 142,757 +0.01(+0.13%)
Jul 26, 2019 9.219 9.262 9.219 9.262 110,365 +0.06(+0.60%)
Jul 25, 2019 9.175 9.219 9.169 9.206 109,750 +0.02(+0.27%)
Jul 24, 2019 9.188 9.231 9.138 9.182 219,203 -0.01(-0.07%)
Jul 23, 2019 9.200 9.200 9.151 9.188 213,750 +0.01(+0.07%)
Jul 22, 2019 9.225 9.317 9.157 9.182 169,080 -0.02(-0.27%)
Jul 19, 2019 9.268 9.268 9.138 9.206 107,772 -0.07(-0.73%)
Jul 18, 2019 9.286 9.323 9.268 9.274 71,493 -0.02(-0.20%)
Jul 17, 2019 9.342 9.342 9.293 9.293 69,987 -0.02(-0.26%)
Jul 16, 2019 9.280 9.342 9.268 9.317 118,454 +0.05(+0.53%)
Jul 15, 2019 9.249 9.305 9.226 9.268 63,235 +0.02(+0.27%)
Jul 12, 2019 9.249 9.274 9.206 9.243 68,553 -0.01(-0.07%)
Jul 11, 2019 9.231 9.317 9.225 9.249 143,470 -0.01(-0.07%)
Jul 10, 2019 9.212 9.262 9.212 9.256 147,259 +0.05(+0.54%)
Jul 09, 2019 9.206 9.225 9.169 9.206 111,291 +0.01(+0.07%)
Jul 08, 2019 9.206 9.206 9.145 9.200 63,778 -0.02(-0.20%)
Jul 05, 2019 9.182 9.219 9.145 9.219 47,160 -0.01(-0.07%)
Jul 03, 2019 9.182 9.225 9.175 9.225 45,540 +0.03(+0.34%)
Jul 02, 2019 9.145 9.206 9.136 9.194 54,743 +0.05(+0.54%)
Jul 01, 2019 9.225 9.225 9.138 9.145 75,768 -0.06(-0.64%)
Jun 28, 2019 9.130 9.203 9.099 9.203 175,608 +0.07(+0.74%)
Jun 27, 2019 9.117 9.148 9.105 9.136 172,269 +0.06(+0.61%)
Jun 26, 2019 9.087 9.117 9.056 9.081 93,798 +0.00(+0.00%)
Jun 25, 2019 9.093 9.099 9.038 9.081 158,780 +0.01(+0.14%)
Jun 24, 2019 9.081 9.093 9.056 9.068 87,308 +0.01(+0.14%)
Jun 21, 2019 9.062 9.068 9.032 9.056 59,733 -0.01(-0.07%)
Jun 20, 2019 9.019 9.062 9.019 9.062 54,340 +0.04(+0.41%)
Jun 19, 2019 8.995 9.025 8.958 9.025 79,376 +0.02(+0.20%)
Jun 18, 2019 9.025 9.044 8.989 9.007 117,631 +0.03(+0.34%)
Jun 17, 2019 9.001 9.007 8.970 8.976 103,385 +0.01(+0.07%)
Jun 14, 2019 8.964 8.983 8.946 8.970 42,433 +0.01(+0.14%)
Jun 13, 2019 8.995 8.995 8.952 8.958 84,259 -0.01(-0.07%)
Jun 12, 2019 9.001 9.001 8.946 8.964 75,552 -0.04(-0.41%)
Jun 11, 2019 8.964 9.001 8.940 9.001 208,251 +0.07(+0.82%)
Jun 10, 2019 8.921 8.964 8.921 8.927 146,280 +0.04(+0.41%)
Jun 07, 2019 8.860 8.946 8.860 8.891 195,846 +0.03(+0.35%)
Jun 06, 2019 8.823 8.872 8.817 8.860 90,694 +0.04(+0.49%)
Jun 05, 2019 8.793 8.817 8.793 8.817 94,184 +0.04(+0.42%)
Jun 04, 2019 8.713 8.786 8.713 8.780 250,962 +0.09(+1.06%)
Jun 03, 2019 8.737 8.762 8.677 8.688 232,740 -0.00(-0.04%)
May 31, 2019 8.795 8.809 8.692 8.692 170,332 -0.15(-1.65%)
May 30, 2019 8.807 8.844 8.807 8.837 203,380 +0.03(+0.35%)
May 29, 2019 8.844 8.856 8.801 8.807 148,595 -0.05(-0.62%)
May 28, 2019 8.874 8.874 8.807 8.862 119,722 +0.01(+0.14%)
May 24, 2019 8.868 8.868 8.831 8.850 87,796 +0.00(+0.00%)
May 23, 2019 8.880 8.880 8.825 8.850 146,474 -0.05(-0.55%)
May 22, 2019 8.892 8.941 8.892 8.898 153,608 +0.02(+0.21%)
May 21, 2019 8.874 8.913 8.874 8.880 93,388 +0.01(+0.07%)
May 20, 2019 8.850 8.898 8.850 8.874 135,849 +0.00(+0.00%)
May 17, 2019 8.844 8.889 8.844 8.874 117,555 +0.02(+0.27%)
May 16, 2019 8.880 8.935 8.844 8.850 255,939 -0.02(-0.27%)
May 15, 2019 8.856 8.892 8.837 8.874 175,218 +0.01(+0.07%)
May 14, 2019 8.825 8.868 8.801 8.868 111,868 +0.06(+0.69%)
May 13, 2019 8.831 8.831 8.783 8.807 81,892 -0.07(-0.82%)
May 10, 2019 8.862 8.898 8.845 8.880 83,850 +0.02(+0.27%)
May 09, 2019 8.831 8.888 8.807 8.856 185,014 -0.02(-0.27%)
May 08, 2019 8.874 8.910 8.874 8.880 73,367 +0.01(+0.07%)
May 07, 2019 8.892 8.904 8.862 8.874 141,079 -0.05(-0.61%)
May 06, 2019 8.892 8.953 8.856 8.929 111,709 -0.04(-0.41%)
May 03, 2019 8.953 8.990 8.951 8.965 106,211 +0.02(+0.20%)
May 02, 2019 8.923 8.953 8.923 8.947 91,721 +0.02(+0.20%)
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.