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 )

12.02 +0.06 (+0.50%)
Streaming Delayed Price Updated: 11:16 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 (%)
Apr 30, 2018 8.338 8.377 8.338 8.360 159,345 +0.02(+0.27%)
Apr 27, 2018 8.327 8.372 8.327 8.338 147,059 +0.01(+0.13%)
Apr 26, 2018 8.316 8.348 8.316 8.327 119,266 +0.02(+0.27%)
Apr 25, 2018 8.300 8.327 8.289 8.305 176,938 -0.01(-0.16%)
Apr 24, 2018 8.327 8.354 8.311 8.318 251,025 -0.01(-0.11%)
Apr 23, 2018 8.344 8.344 8.316 8.327 152,996 +0.00(+0.00%)
Apr 20, 2018 8.360 8.360 8.316 8.327 125,781 -0.02(-0.27%)
Apr 19, 2018 8.372 8.377 8.338 8.349 182,932 -0.02(-0.26%)
Apr 18, 2018 8.405 8.427 8.372 8.372 203,608 -0.04(-0.46%)
Apr 17, 2018 8.399 8.438 8.399 8.410 233,362 +0.02(+0.20%)
Apr 16, 2018 8.366 8.399 8.344 8.394 132,210 +0.03(+0.40%)
Apr 13, 2018 8.377 8.377 8.349 8.360 100,195 +0.02(+0.27%)
Apr 12, 2018 8.383 8.388 8.333 8.338 195,591 -0.03(-0.40%)
Apr 11, 2018 8.349 8.372 8.327 8.372 185,472 +0.03(+0.33%)
Apr 10, 2018 8.322 8.344 8.314 8.344 139,568 +0.03(+0.40%)
Apr 09, 2018 8.300 8.316 8.289 8.311 167,957 +0.03(+0.33%)
Apr 06, 2018 8.283 8.300 8.283 8.283 171,208 -0.01(-0.07%)
Apr 05, 2018 8.255 8.294 8.255 8.289 219,010 +0.04(+0.47%)
Apr 04, 2018 8.261 8.300 8.250 8.250 235,706 -0.04(-0.53%)
Apr 03, 2018 8.283 8.305 8.266 8.294 145,991 +0.02(+0.20%)
Apr 02, 2018 8.316 8.316 8.277 8.277 320,102 +0.01(+0.10%)
Mar 29, 2018 8.269 8.269 8.269 0 +0.03(+0.33%)
Mar 28, 2018 8.247 8.258 8.242 8.242 142,326 +0.01(+0.13%)
Mar 27, 2018 8.242 8.269 8.231 8.231 305,198 -0.03(-0.33%)
Mar 26, 2018 8.269 8.269 8.231 8.258 314,760 +0.03(+0.33%)
Mar 23, 2018 8.291 8.297 8.220 8.231 326,365 -0.02(-0.27%)
Mar 22, 2018 8.313 8.313 8.253 8.253 214,943 -0.07(-0.79%)
Mar 21, 2018 8.346 8.346 8.291 8.319 399,899 -0.02(-0.20%)
Mar 20, 2018 8.396 8.415 8.330 8.335 387,226 -0.08(-0.91%)
Mar 19, 2018 8.461 8.461 8.401 8.412 181,970 -0.08(-0.97%)
Mar 16, 2018 8.522 8.522 8.478 8.494 217,841 -0.02(-0.19%)
Mar 15, 2018 8.527 8.527 8.505 8.511 183,601 +0.00(+0.00%)
Mar 14, 2018 8.511 8.516 8.489 8.511 166,032 -0.01(-0.06%)
Mar 13, 2018 8.555 8.555 8.500 8.516 207,252 -0.02(-0.19%)
Mar 12, 2018 8.566 8.572 8.533 8.533 123,444 -0.02(-0.19%)
Mar 09, 2018 8.571 8.577 8.544 8.549 128,609 +0.01(+0.06%)
Mar 08, 2018 8.549 8.577 8.538 8.544 177,091 -0.01(-0.06%)
Mar 07, 2018 8.588 8.549 8.549 186,906 -0.04(-0.51%)
Mar 06, 2018 8.621 8.626 8.582 8.593 229,181 +0.00(+0.00%)
Mar 05, 2018 8.593 8.618 8.582 8.593 117,687 -0.03(-0.32%)
Mar 02, 2018 8.615 8.637 8.599 8.621 96,296 -0.02(-0.19%)
Mar 01, 2018 8.654 8.676 8.626 8.637 151,330 -0.01(-0.16%)
Feb 28, 2018 8.717 8.717 8.651 8.651 268,642 -0.06(-0.69%)
Feb 27, 2018 8.722 8.727 8.700 8.711 122,008 +0.01(+0.13%)
Feb 26, 2018 8.678 8.709 8.678 8.700 182,066 +0.02(+0.25%)
Feb 23, 2018 8.689 8.711 8.656 8.678 203,650 -0.01(-0.06%)
Feb 22, 2018 8.706 8.684 180,783 +0.03(+0.32%)
Feb 21, 2018 8.667 8.733 8.635 8.656 650,149 -0.19(-2.10%)
Feb 20, 2018 8.831 8.858 8.820 8.842 128,805 -0.01(-0.12%)
Feb 16, 2018 8.853 8.853 8.853 0 +0.07(+0.75%)
Feb 15, 2018 8.766 8.787 8.744 8.787 174,149 +0.05(+0.56%)
Feb 14, 2018 8.678 8.743 8.678 8.738 207,886 +0.01(+0.13%)
Feb 13, 2018 8.673 8.749 8.673 8.727 161,670 -0.01(-0.06%)
Feb 12, 2018 8.749 8.771 8.711 8.733 323,277 +0.01(+0.13%)
Feb 09, 2018 8.787 8.809 8.662 8.722 180,547 -0.06(-0.68%)
Feb 08, 2018 8.886 8.908 8.771 8.782 152,321 -0.07(-0.80%)
Feb 07, 2018 8.809 8.886 8.787 8.853 225,655 -0.01(-0.12%)
Feb 06, 2018 8.613 8.864 8.597 8.864 285,775 +0.07(+0.85%)
Feb 05, 2018 9.017 9.025 8.717 8.789 313,994 -0.25(-2.76%)
Feb 02, 2018 9.077 9.093 9.017 9.039 186,153 -0.05(-0.60%)
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.