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 )

11.86 +0.05 (+0.42%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 15, 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 (%)
Nov 30, 2018 8.128 8.128 8.087 8.111 208,053 -0.04(-0.43%)
Nov 29, 2018 8.134 8.163 8.128 8.146 272,035 +0.00(+0.00%)
Nov 28, 2018 8.081 8.157 8.075 8.146 281,366 +0.06(+0.73%)
Nov 27, 2018 8.034 8.105 8.034 8.087 242,323 +0.01(+0.07%)
Nov 26, 2018 8.052 8.111 8.045 8.081 157,129 +0.05(+0.58%)
Nov 23, 2018 8.052 8.064 8.034 8.034 87,924 -0.04(-0.44%)
Nov 21, 2018 8.069 8.069 8.069 0 +0.00(+0.00%)
Nov 20, 2018 8.081 8.093 8.046 8.069 164,986 -0.06(-0.72%)
Nov 19, 2018 8.157 8.157 8.087 8.128 150,495 -0.05(-0.57%)
Nov 16, 2018 8.187 8.187 8.157 8.175 545,267 -0.04(-0.43%)
Nov 15, 2018 8.240 8.240 8.175 8.210 413,437 -0.03(-0.36%)
Nov 14, 2018 8.281 8.298 8.222 8.240 190,703 -0.03(-0.35%)
Nov 13, 2018 8.292 8.292 8.269 8.269 137,095 -0.01(-0.07%)
Nov 12, 2018 8.322 8.322 8.240 8.275 177,198 -0.04(-0.42%)
Nov 09, 2018 8.351 8.351 8.304 8.310 172,100 -0.05(-0.63%)
Nov 08, 2018 8.351 8.375 8.334 8.363 251,639 +0.01(+0.07%)
Nov 07, 2018 8.269 8.375 8.269 8.357 147,580 +0.11(+1.28%)
Nov 06, 2018 8.199 8.257 8.199 8.251 99,097 +0.03(+0.36%)
Nov 05, 2018 8.163 8.228 8.163 8.222 191,010 +0.05(+0.65%)
Nov 02, 2018 8.157 8.187 8.157 8.169 130,523 +0.01(+0.14%)
Nov 01, 2018 8.116 8.187 8.116 8.157 177,764 +0.06(+0.69%)
Oct 31, 2018 8.166 8.177 8.087 8.102 458,787 -0.05(-0.64%)
Oct 30, 2018 8.078 8.154 8.055 8.154 220,636 +0.02(+0.29%)
Oct 29, 2018 8.224 8.224 8.084 8.131 228,063 -0.06(-0.78%)
Oct 26, 2018 8.224 8.224 8.160 8.195 313,853 -0.03(-0.35%)
Oct 25, 2018 8.241 8.241 8.195 8.224 112,358 +0.02(+0.21%)
Oct 24, 2018 8.236 8.259 8.201 8.207 132,409 -0.06(-0.70%)
Oct 23, 2018 8.311 8.317 8.265 8.265 147,595 -0.08(-0.91%)
Oct 22, 2018 8.352 8.352 8.321 8.341 70,022 +0.01(+0.07%)
Oct 19, 2018 8.364 8.399 8.323 8.335 150,402 -0.02(-0.21%)
Oct 18, 2018 8.393 8.393 8.352 8.352 113,584 -0.06(-0.69%)
Oct 17, 2018 8.387 8.422 8.381 8.410 120,145 +0.00(+0.00%)
Oct 16, 2018 8.364 8.428 8.341 8.410 243,267 +0.08(+0.98%)
Oct 15, 2018 8.335 8.335 8.276 8.329 269,891 +0.01(+0.14%)
Oct 12, 2018 8.300 8.346 8.300 8.317 210,666 +0.04(+0.49%)
Oct 11, 2018 8.253 8.294 8.253 8.276 171,649 +0.04(+0.50%)
Oct 10, 2018 8.341 8.370 8.224 8.236 310,055 -0.12(-1.46%)
Oct 09, 2018 8.381 8.393 8.358 8.358 164,623 -0.01(-0.14%)
Oct 08, 2018 8.346 8.387 8.300 8.370 155,693 -0.01(-0.07%)
Oct 05, 2018 8.451 8.463 8.294 8.375 258,911 -0.09(-1.10%)
Oct 04, 2018 8.550 8.568 8.451 8.469 237,524 -0.09(-1.02%)
Oct 03, 2018 8.579 8.601 8.550 8.556 165,863 -0.02(-0.27%)
Oct 02, 2018 8.556 8.597 8.556 8.579 128,317 +0.00(+0.00%)
Oct 01, 2018 8.533 8.591 8.533 8.579 121,135 +0.05(+0.58%)
Sep 28, 2018 8.582 8.582 8.530 8.530 159,262 -0.03(-0.41%)
Sep 27, 2018 8.553 8.576 8.530 8.565 138,392 +0.02(+0.20%)
Sep 26, 2018 8.559 8.570 8.547 8.547 223,570 -0.01(-0.14%)
Sep 25, 2018 8.565 8.576 8.547 8.559 167,967 +0.01(+0.07%)
Sep 24, 2018 8.547 8.570 8.544 8.553 211,085 +0.01(+0.07%)
Sep 21, 2018 8.570 8.593 8.547 8.547 170,502 -0.02(-0.20%)
Sep 20, 2018 8.593 8.593 8.547 8.565 182,613 -0.02(-0.20%)
Sep 19, 2018 8.599 8.617 8.576 8.582 123,427 -0.02(-0.20%)
Sep 18, 2018 8.599 8.617 8.588 8.599 304,050 +0.02(+0.20%)
Sep 17, 2018 8.611 8.617 8.582 8.582 150,012 -0.02(-0.20%)
Sep 14, 2018 8.611 8.611 8.570 8.599 128,827 -0.01(-0.07%)
Sep 13, 2018 8.593 8.628 8.593 8.605 174,370 +0.02(+0.20%)
Sep 12, 2018 8.570 8.617 8.570 8.588 228,070 +0.02(+0.27%)
Sep 11, 2018 8.559 8.571 8.550 8.565 132,440 +0.01(+0.07%)
Sep 10, 2018 8.547 8.565 8.547 8.559 119,787 +0.00(+0.00%)
Sep 07, 2018 8.553 8.582 8.547 8.559 246,934 -0.01(-0.13%)
Sep 06, 2018 8.559 8.576 8.530 8.570 193,025 +0.00(+0.00%)
Sep 05, 2018 8.593 8.604 8.565 8.570 173,950 -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.