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 )

12.01 +0.05 (+0.42%)
Streaming Delayed Price Updated: 11:34 AM 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 (%)
Jan 31, 2017 8.254 8.278 8.230 8.264 275,103 -0.01(-0.18%)
Jan 30, 2017 8.230 8.294 8.220 8.279 262,958 +0.05(+0.60%)
Jan 27, 2017 8.254 8.279 8.230 8.230 262,501 -0.04(-0.48%)
Jan 26, 2017 8.299 8.303 8.254 8.269 139,721 +0.00(+0.00%)
Jan 25, 2017 8.230 8.339 8.230 8.269 339,871 +0.05(+0.66%)
Jan 24, 2017 8.180 8.230 8.165 8.215 226,261 +0.04(+0.49%)
Jan 23, 2017 8.150 8.195 8.150 8.175 221,164 +0.04(+0.49%)
Jan 20, 2017 8.106 8.140 8.101 8.135 138,377 +0.02(+0.24%)
Jan 19, 2017 8.086 8.116 8.086 8.116 142,396 +0.01(+0.12%)
Jan 18, 2017 8.165 8.185 8.102 8.106 319,345 -0.06(-0.73%)
Jan 17, 2017 8.200 8.205 8.130 8.165 261,982 +0.00(+0.06%)
Jan 13, 2017 8.160 8.160 8.160 0 -0.02(-0.24%)
Jan 12, 2017 8.180 8.195 8.101 8.180 326,259 -0.01(-0.12%)
Jan 11, 2017 8.180 8.195 8.180 8.190 302,520 +0.00(+0.06%)
Jan 10, 2017 8.140 8.210 8.140 8.185 273,409 +0.03(+0.31%)
Jan 09, 2017 8.116 8.175 8.116 8.160 222,717 +0.02(+0.24%)
Jan 06, 2017 8.165 8.185 8.086 8.140 298,706 -0.04(-0.55%)
Jan 05, 2017 8.195 8.200 8.140 8.185 706,296 +0.00(+0.06%)
Jan 04, 2017 8.061 8.180 8.061 8.180 784,362 +0.09(+1.10%)
Jan 03, 2017 8.036 8.155 7.998 8.091 977,973 +0.12(+1.49%)
Dec 30, 2016 7.972 7.972 7.972 0 +0.03(+0.37%)
Dec 29, 2016 7.937 7.997 7.932 7.942 225,614 -0.00(-0.06%)
Dec 28, 2016 7.833 7.982 7.833 7.947 458,532 +0.10(+1.33%)
Dec 27, 2016 7.833 7.868 7.833 7.843 248,260 +0.00(+0.06%)
Dec 23, 2016 7.838 7.838 7.838 0 +0.01(+0.13%)
Dec 22, 2016 7.877 7.877 7.823 7.828 463,629 -0.02(-0.25%)
Dec 21, 2016 7.858 7.882 7.823 7.848 276,074 -0.03(-0.37%)
Dec 20, 2016 7.902 7.976 7.872 7.877 353,826 -0.05(-0.62%)
Dec 19, 2016 7.877 7.936 7.877 7.927 104,331 +0.06(+0.75%)
Dec 16, 2016 7.902 7.902 7.868 7.868 167,508 -0.02(-0.25%)
Dec 15, 2016 7.828 7.907 7.828 7.887 384,110 +0.01(+0.13%)
Dec 14, 2016 7.887 7.902 7.872 7.877 404,113 +0.00(+0.00%)
Dec 13, 2016 7.823 7.882 7.823 7.877 932,276 +0.05(+0.63%)
Dec 12, 2016 7.828 7.833 7.784 7.828 260,755 +0.00(+0.06%)
Dec 09, 2016 7.759 7.828 7.759 7.823 215,087 +0.05(+0.63%)
Dec 08, 2016 7.690 7.799 7.690 7.774 286,122 +0.02(+0.32%)
Dec 07, 2016 7.671 7.769 7.671 7.749 396,673 +0.03(+0.45%)
Dec 06, 2016 7.626 7.715 7.626 7.715 257,739 +0.07(+0.90%)
Dec 05, 2016 7.582 7.666 7.582 7.646 177,966 +0.04(+0.58%)
Dec 02, 2016 7.557 7.621 7.557 7.602 146,351 +0.05(+0.72%)
Dec 01, 2016 7.666 7.670 7.547 7.547 254,335 -0.14(-1.86%)
Nov 30, 2016 7.680 7.705 7.646 7.690 144,573 +0.01(+0.13%)
Nov 29, 2016 7.663 7.705 7.661 7.680 142,092 +0.00(+0.06%)
Nov 28, 2016 7.646 7.671 7.641 7.676 187,523 +0.05(+0.64%)
Nov 25, 2016 7.597 7.655 7.597 7.627 93,045 +0.01(+0.19%)
Nov 23, 2016 7.612 7.612 7.612 0 +0.00(+0.00%)
Nov 22, 2016 7.602 7.656 7.602 7.612 227,854 +0.03(+0.39%)
Nov 21, 2016 7.553 7.620 7.553 7.583 177,198 +0.01(+0.19%)
Nov 18, 2016 7.509 7.583 7.506 7.568 200,084 +0.06(+0.78%)
Nov 17, 2016 7.553 7.578 7.504 7.509 130,943 -0.01(-0.20%)
Nov 16, 2016 7.495 7.592 7.471 7.524 302,923 +0.03(+0.46%)
Nov 15, 2016 7.416 7.519 7.382 7.490 286,770 +0.11(+1.46%)
Nov 14, 2016 7.358 7.402 7.338 7.382 275,630 +0.03(+0.47%)
Nov 11, 2016 7.367 7.387 7.333 7.348 294,317 -0.06(-0.79%)
Nov 10, 2016 7.446 7.468 7.294 7.407 542,960 -0.06(-0.79%)
Nov 09, 2016 7.411 7.470 7.411 7.465 191,738 -0.04(-0.59%)
Nov 08, 2016 7.485 7.519 7.480 7.509 128,278 +0.00(+0.07%)
Nov 07, 2016 7.436 7.509 7.436 7.504 220,928 +0.11(+1.45%)
Nov 04, 2016 7.372 7.421 7.362 7.397 207,643 +0.01(+0.20%)
Nov 03, 2016 7.441 7.465 7.367 7.382 308,348 -0.05(-0.72%)
Nov 02, 2016 7.509 7.509 7.431 7.436 254,945 -0.08(-1.11%)
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.