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 )

12.10 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2017 8.976 8.978 8.948 8.950 235,751 +0.00(+0.00%)
Oct 30, 2017 8.987 8.998 8.939 8.950 249,844 -0.05(-0.53%)
Oct 27, 2017 8.934 9.008 8.929 8.998 306,456 +0.07(+0.77%)
Oct 26, 2017 8.955 8.955 8.908 8.929 229,382 -0.01(-0.12%)
Oct 25, 2017 9.045 9.045 8.908 8.939 319,969 -0.12(-1.29%)
Oct 24, 2017 9.082 9.082 9.029 9.056 257,249 +0.01(+0.06%)
Oct 23, 2017 9.035 9.095 9.024 9.050 269,505 +0.02(+0.23%)
Oct 20, 2017 9.045 9.061 9.013 9.029 323,079 -0.03(-0.35%)
Oct 19, 2017 9.029 9.061 9.008 9.061 178,330 +0.04(+0.47%)
Oct 18, 2017 9.061 9.082 9.019 9.019 225,135 -0.04(-0.41%)
Oct 17, 2017 9.066 9.066 9.024 9.056 210,409 +0.01(+0.12%)
Oct 16, 2017 9.050 9.066 9.040 9.045 314,431 +0.02(+0.18%)
Oct 13, 2017 9.035 9.050 9.007 9.029 92,625 +0.01(+0.12%)
Oct 12, 2017 9.082 9.098 8.998 9.019 322,429 -0.05(-0.53%)
Oct 11, 2017 9.061 9.103 9.045 9.066 296,994 +0.00(+0.00%)
Oct 10, 2017 8.982 9.066 8.976 9.066 320,812 +0.08(+0.84%)
Oct 09, 2017 8.966 8.992 8.946 8.990 125,595 +0.04(+0.39%)
Oct 06, 2017 8.955 8.961 8.918 8.955 238,358 +0.00(+0.00%)
Oct 05, 2017 8.976 8.987 8.939 8.955 229,573 -0.02(-0.18%)
Oct 04, 2017 8.966 8.985 8.954 8.971 115,357 +0.01(+0.06%)
Oct 03, 2017 8.950 8.992 8.945 8.966 224,511 +0.02(+0.24%)
Oct 02, 2017 8.992 8.998 8.934 8.945 316,381 +0.00(+0.04%)
Sep 29, 2017 8.946 8.969 8.941 8.941 367,952 +0.00(+0.00%)
Sep 28, 2017 8.925 8.949 8.925 8.941 181,475 +0.01(+0.06%)
Sep 27, 2017 8.936 8.949 8.930 8.936 166,598 +0.00(+0.00%)
Sep 26, 2017 8.941 8.941 8.930 8.936 228,963 +0.02(+0.27%)
Sep 25, 2017 8.946 8.949 8.909 8.912 188,731 -0.02(-0.26%)
Sep 22, 2017 8.946 8.946 8.931 8.936 140,195 +0.01(+0.06%)
Sep 21, 2017 8.925 8.946 8.925 8.930 192,694 +0.02(+0.18%)
Sep 20, 2017 8.904 8.915 8.896 8.915 137,591 +0.01(+0.12%)
Sep 19, 2017 8.920 8.920 8.883 8.904 79,596 +0.01(+0.06%)
Sep 18, 2017 8.909 8.915 8.862 8.899 256,487 -0.01(-0.06%)
Sep 15, 2017 8.883 8.904 8.861 8.904 217,397 +0.03(+0.36%)
Sep 14, 2017 8.873 8.873 8.857 8.873 90,428 +0.00(+0.00%)
Sep 13, 2017 8.867 8.899 8.841 8.873 180,473 +0.01(+0.06%)
Sep 12, 2017 8.899 8.904 8.862 8.867 263,097 -0.01(-0.12%)
Sep 11, 2017 8.841 8.899 8.836 8.878 517,057 +0.06(+0.66%)
Sep 08, 2017 8.867 8.867 8.810 8.820 134,846 -0.04(-0.47%)
Sep 07, 2017 8.894 8.894 8.852 8.862 140,707 +0.01(+0.06%)
Sep 06, 2017 8.873 8.873 8.820 8.857 188,213 +0.01(+0.06%)
Sep 05, 2017 8.867 8.867 8.831 8.852 212,288 -0.01(-0.12%)
Sep 01, 2017 8.846 8.866 8.831 8.862 172,080 +0.03(+0.40%)
Aug 31, 2017 8.858 8.858 8.827 8.827 234,127 -0.01(-0.12%)
Aug 30, 2017 8.817 8.838 8.812 8.838 105,687 +0.02(+0.24%)
Aug 29, 2017 8.812 8.848 8.801 8.817 220,146 +0.01(+0.06%)
Aug 28, 2017 8.838 8.838 8.806 8.812 240,840 -0.02(-0.18%)
Aug 25, 2017 8.786 8.827 8.778 8.827 331,969 +0.05(+0.53%)
Aug 24, 2017 8.775 8.801 8.765 8.780 276,938 +0.01(+0.12%)
Aug 23, 2017 8.744 8.781 8.744 8.770 394,497 +0.01(+0.12%)
Aug 22, 2017 8.765 8.796 8.759 8.759 350,521 +0.00(+0.00%)
Aug 21, 2017 8.744 8.780 8.744 8.759 283,932 +0.01(+0.12%)
Aug 18, 2017 8.759 8.786 8.733 8.749 441,581 -0.01(-0.06%)
Aug 17, 2017 8.801 8.812 8.739 8.754 196,929 -0.05(-0.59%)
Aug 16, 2017 8.812 8.827 8.780 8.806 290,921 +0.01(+0.12%)
Aug 15, 2017 8.791 8.812 8.765 8.796 255,871 +0.01(+0.06%)
Aug 14, 2017 8.812 8.869 8.780 8.791 220,497 +0.01(+0.06%)
Aug 11, 2017 8.660 8.796 8.582 8.786 386,143 +0.05(+0.60%)
Aug 10, 2017 8.843 8.843 8.697 8.733 363,985 -0.13(-1.47%)
Aug 09, 2017 8.911 8.911 8.853 8.864 355,740 -0.05(-0.58%)
Aug 08, 2017 8.947 8.947 8.895 8.916 232,819 -0.02(-0.18%)
Aug 07, 2017 8.968 8.968 8.925 8.931 334,780 -0.01(-0.12%)
Aug 04, 2017 8.942 8.963 8.918 8.942 726,183 +0.02(+0.23%)
Aug 03, 2017 8.921 8.921 8.895 8.921 163,005 +0.03(+0.29%)
Aug 02, 2017 8.905 8.926 8.885 8.895 228,222 -0.01(-0.12%)
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.