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 )

11.99 +0.03 (+0.25%)
Official Closing Price Updated: 4:10 PM 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 (%)
Dec 31, 2018 7.821 7.897 7.762 7.786 893,456 -0.01(-0.15%)
Dec 28, 2018 7.680 7.862 7.680 7.797 571,927 +0.12(+1.53%)
Dec 27, 2018 7.616 7.692 7.604 7.680 817,952 -0.05(-0.61%)
Dec 26, 2018 7.528 7.756 7.487 7.727 616,791 +0.20(+2.65%)
Dec 24, 2018 7.457 7.528 7.457 7.528 281,614 +0.04(+0.47%)
Dec 21, 2018 7.580 7.645 7.487 7.492 584,379 -0.12(-1.62%)
Dec 20, 2018 7.680 7.680 7.428 7.616 791,126 -0.11(-1.48%)
Dec 19, 2018 7.745 7.786 7.695 7.730 488,274 -0.04(-0.57%)
Dec 18, 2018 7.856 7.879 7.745 7.774 407,278 -0.08(-1.04%)
Dec 17, 2018 7.997 7.997 7.850 7.856 321,903 -0.14(-1.76%)
Dec 14, 2018 7.991 8.032 7.991 7.997 243,406 -0.06(-0.80%)
Dec 13, 2018 8.137 8.137 8.044 8.061 213,276 -0.06(-0.79%)
Dec 12, 2018 8.049 8.155 8.049 8.126 272,575 +0.09(+1.09%)
Dec 11, 2018 8.038 8.079 8.032 8.038 326,664 +0.00(+0.00%)
Dec 10, 2018 8.002 8.051 7.979 8.038 233,745 +0.02(+0.22%)
Dec 07, 2018 8.002 8.032 7.985 8.020 242,553 +0.01(+0.15%)
Dec 06, 2018 7.985 8.055 7.956 8.008 325,429 -0.08(-1.01%)
Dec 04, 2018 8.090 8.126 8.073 8.090 204,686 -0.02(-0.29%)
Dec 03, 2018 8.090 8.161 8.079 8.114 311,049 +0.07(+0.91%)
Nov 30, 2018 8.058 8.058 8.017 8.041 209,862 -0.03(-0.43%)
Nov 29, 2018 8.064 8.093 8.058 8.075 274,401 +0.00(+0.00%)
Nov 28, 2018 8.012 8.087 8.006 8.075 283,813 +0.06(+0.73%)
Nov 27, 2018 7.965 8.035 7.965 8.017 244,430 +0.01(+0.07%)
Nov 26, 2018 7.982 8.041 7.976 8.012 158,495 +0.05(+0.58%)
Nov 23, 2018 7.982 7.994 7.965 7.965 88,688 -0.03(-0.44%)
Nov 21, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 20, 2018 8.012 8.023 7.977 8.000 166,420 -0.06(-0.72%)
Nov 19, 2018 8.087 8.087 8.017 8.058 151,804 -0.05(-0.57%)
Nov 16, 2018 8.116 8.116 8.087 8.105 550,009 -0.03(-0.43%)
Nov 15, 2018 8.169 8.169 8.105 8.139 417,032 -0.03(-0.36%)
Nov 14, 2018 8.209 8.227 8.151 8.169 192,362 -0.03(-0.35%)
Nov 13, 2018 8.221 8.221 8.198 8.198 138,287 -0.01(-0.07%)
Nov 12, 2018 8.250 8.250 8.169 8.204 178,739 -0.03(-0.42%)
Nov 09, 2018 8.279 8.279 8.233 8.238 173,596 -0.05(-0.63%)
Nov 08, 2018 8.279 8.302 8.262 8.291 253,827 +0.01(+0.07%)
Nov 07, 2018 8.198 8.302 8.198 8.285 148,863 +0.10(+1.28%)
Nov 06, 2018 8.128 8.186 8.128 8.180 99,958 +0.03(+0.36%)
Nov 05, 2018 8.093 8.157 8.093 8.151 192,671 +0.05(+0.65%)
Nov 02, 2018 8.087 8.116 8.087 8.099 131,658 +0.01(+0.14%)
Nov 01, 2018 8.046 8.116 8.046 8.087 179,309 +0.06(+0.69%)
Oct 31, 2018 8.095 8.107 8.017 8.032 462,776 -0.05(-0.64%)
Oct 30, 2018 8.009 8.084 7.986 8.084 222,554 +0.02(+0.29%)
Oct 29, 2018 8.153 8.153 8.015 8.061 230,046 -0.06(-0.78%)
Oct 26, 2018 8.153 8.153 8.090 8.124 316,582 -0.03(-0.35%)
Oct 25, 2018 8.170 8.170 8.124 8.153 113,335 +0.02(+0.21%)
Oct 24, 2018 8.165 8.188 8.130 8.136 133,560 -0.06(-0.70%)
Oct 23, 2018 8.240 8.245 8.194 8.194 148,878 -0.08(-0.91%)
Oct 22, 2018 8.280 8.280 8.250 8.269 70,631 +0.01(+0.07%)
Oct 19, 2018 8.292 8.326 8.251 8.263 151,710 -0.02(-0.21%)
Oct 18, 2018 8.321 8.321 8.280 8.280 114,572 -0.06(-0.69%)
Oct 17, 2018 8.315 8.349 8.309 8.338 121,189 +0.00(+0.00%)
Oct 16, 2018 8.292 8.355 8.269 8.338 245,382 +0.08(+0.98%)
Oct 15, 2018 8.263 8.263 8.205 8.257 272,238 +0.01(+0.14%)
Oct 12, 2018 8.228 8.274 8.228 8.246 212,498 +0.04(+0.49%)
Oct 11, 2018 8.182 8.222 8.182 8.205 173,141 +0.04(+0.50%)
Oct 10, 2018 8.269 8.297 8.153 8.165 312,751 -0.12(-1.46%)
Oct 09, 2018 8.309 8.321 8.286 8.286 166,055 -0.01(-0.14%)
Oct 08, 2018 8.274 8.315 8.228 8.297 157,047 -0.01(-0.07%)
Oct 05, 2018 8.378 8.390 8.222 8.303 261,163 -0.09(-1.10%)
Oct 04, 2018 8.476 8.494 8.378 8.396 239,589 -0.09(-1.02%)
Oct 03, 2018 8.505 8.527 8.476 8.482 167,305 -0.02(-0.27%)
Oct 02, 2018 8.482 8.523 8.482 8.505 129,433 +0.00(+0.00%)
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.