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: 7:00 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 (%)
Feb 28, 2017 8.449 8.519 8.449 8.509 196,581 +0.05(+0.65%)
Feb 27, 2017 8.439 8.454 8.434 8.454 164,912 +0.02(+0.24%)
Feb 24, 2017 8.394 8.447 8.389 8.434 206,245 +0.03(+0.36%)
Feb 23, 2017 8.419 8.439 8.404 8.404 120,316 +0.00(+0.00%)
Feb 22, 2017 8.389 8.434 8.374 8.404 211,212 +0.03(+0.36%)
Feb 21, 2017 8.389 8.414 8.374 8.374 186,642 -0.03(-0.42%)
Feb 17, 2017 8.409 8.409 8.409 0 -0.01(-0.12%)
Feb 16, 2017 8.419 8.434 8.379 8.419 214,028 +0.02(+0.24%)
Feb 15, 2017 8.369 8.399 8.345 8.399 168,008 +0.05(+0.60%)
Feb 14, 2017 8.299 8.379 8.274 8.349 180,516 +0.05(+0.60%)
Feb 13, 2017 8.284 8.309 8.268 8.299 171,034 +0.04(+0.54%)
Feb 10, 2017 8.269 8.284 8.239 8.254 310,605 +0.00(+0.00%)
Feb 09, 2017 8.334 8.344 8.249 8.254 273,404 -0.08(-1.02%)
Feb 08, 2017 8.344 8.369 8.314 8.339 316,781 -0.00(-0.06%)
Feb 07, 2017 8.354 8.359 8.309 8.344 195,274 -0.01(-0.12%)
Feb 06, 2017 8.319 8.354 8.289 8.354 263,349 +0.05(+0.60%)
Feb 03, 2017 8.304 8.329 8.284 8.304 300,913 +0.04(+0.54%)
Feb 02, 2017 8.254 8.269 8.239 8.259 133,164 +0.00(+0.00%)
Feb 01, 2017 8.289 8.294 8.244 8.259 144,069 -0.00(-0.06%)
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%)
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.