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 +0.05 (+0.46%)
Streaming Delayed Price Updated: 10:10 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 (%)
May 31, 2019 8.795 8.809 8.692 8.692 170,332 -0.15(-1.65%)
May 30, 2019 8.807 8.844 8.807 8.837 203,380 +0.03(+0.35%)
May 29, 2019 8.844 8.856 8.801 8.807 148,595 -0.05(-0.62%)
May 28, 2019 8.874 8.874 8.807 8.862 119,722 +0.01(+0.14%)
May 24, 2019 8.868 8.868 8.831 8.850 87,796 +0.00(+0.00%)
May 23, 2019 8.880 8.880 8.825 8.850 146,474 -0.05(-0.55%)
May 22, 2019 8.892 8.941 8.892 8.898 153,608 +0.02(+0.21%)
May 21, 2019 8.874 8.913 8.874 8.880 93,388 +0.01(+0.07%)
May 20, 2019 8.850 8.898 8.850 8.874 135,849 +0.00(+0.00%)
May 17, 2019 8.844 8.889 8.844 8.874 117,555 +0.02(+0.27%)
May 16, 2019 8.880 8.935 8.844 8.850 255,939 -0.02(-0.27%)
May 15, 2019 8.856 8.892 8.837 8.874 175,218 +0.01(+0.07%)
May 14, 2019 8.825 8.868 8.801 8.868 111,868 +0.06(+0.69%)
May 13, 2019 8.831 8.831 8.783 8.807 81,892 -0.07(-0.82%)
May 10, 2019 8.862 8.898 8.845 8.880 83,850 +0.02(+0.27%)
May 09, 2019 8.831 8.888 8.807 8.856 185,014 -0.02(-0.27%)
May 08, 2019 8.874 8.910 8.874 8.880 73,367 +0.01(+0.07%)
May 07, 2019 8.892 8.904 8.862 8.874 141,079 -0.05(-0.61%)
May 06, 2019 8.892 8.953 8.856 8.929 111,709 -0.04(-0.41%)
May 03, 2019 8.953 8.990 8.951 8.965 106,211 +0.02(+0.20%)
May 02, 2019 8.923 8.953 8.923 8.947 91,721 +0.02(+0.20%)
May 01, 2019 8.917 8.941 8.910 8.929 148,577 +0.01(+0.10%)
Apr 30, 2019 8.895 8.926 8.877 8.920 171,714 +0.04(+0.41%)
Apr 29, 2019 8.877 8.913 8.877 8.883 188,644 -0.02(-0.20%)
Apr 26, 2019 8.895 8.908 8.883 8.901 58,122 +0.01(+0.14%)
Apr 25, 2019 8.926 8.932 8.865 8.889 108,453 -0.02(-0.27%)
Apr 24, 2019 8.920 8.932 8.908 8.914 119,885 -0.01(-0.07%)
Apr 23, 2019 8.877 8.938 8.877 8.920 161,482 +0.04(+0.48%)
Apr 22, 2019 8.853 8.889 8.847 8.877 124,288 +0.02(+0.27%)
Apr 18, 2019 8.877 8.895 8.853 8.853 106,805 -0.02(-0.27%)
Apr 17, 2019 8.865 8.889 8.853 8.877 137,900 +0.02(+0.27%)
Apr 16, 2019 8.865 8.895 8.841 8.853 114,948 -0.01(-0.14%)
Apr 15, 2019 8.847 8.877 8.820 8.865 106,372 +0.03(+0.34%)
Apr 12, 2019 8.817 8.844 8.814 8.835 55,472 +0.02(+0.27%)
Apr 11, 2019 8.811 8.817 8.810 8.811 81,483 +0.01(+0.07%)
Apr 10, 2019 8.763 8.817 8.762 8.805 108,438 +0.02(+0.28%)
Apr 09, 2019 8.775 8.793 8.769 8.781 122,783 +0.01(+0.07%)
Apr 08, 2019 8.787 8.810 8.735 8.775 208,160 -0.02(-0.21%)
Apr 05, 2019 8.817 8.847 8.793 8.793 103,328 -0.02(-0.21%)
Apr 04, 2019 8.787 8.823 8.787 8.811 157,874 +0.01(+0.14%)
Apr 03, 2019 8.829 8.847 8.787 8.799 162,739 -0.02(-0.27%)
Apr 02, 2019 8.787 8.823 8.787 8.823 144,366 +0.03(+0.34%)
Apr 01, 2019 8.775 8.805 8.763 8.793 123,825 +0.03(+0.38%)
Mar 29, 2019 8.730 8.784 8.718 8.760 173,627 +0.03(+0.34%)
Mar 28, 2019 8.688 8.736 8.664 8.730 63,061 +0.04(+0.48%)
Mar 27, 2019 8.706 8.706 8.673 8.688 116,237 -0.02(-0.28%)
Mar 26, 2019 8.700 8.730 8.700 8.712 93,700 +0.02(+0.28%)
Mar 25, 2019 8.706 8.712 8.640 8.688 165,184 -0.02(-0.21%)
Mar 22, 2019 8.706 8.718 8.682 8.706 205,317 +0.00(+0.00%)
Mar 21, 2019 8.700 8.742 8.699 8.706 227,512 -0.02(-0.21%)
Mar 20, 2019 8.700 8.742 8.688 8.724 280,746 +0.03(+0.34%)
Mar 19, 2019 8.694 8.706 8.688 8.694 112,609 +0.01(+0.07%)
Mar 18, 2019 8.658 8.706 8.658 8.688 218,315 +0.03(+0.35%)
Mar 15, 2019 8.694 8.694 8.658 8.658 227,667 -0.01(-0.14%)
Mar 14, 2019 8.682 8.682 8.646 8.670 143,171 -0.01(-0.14%)
Mar 13, 2019 8.670 8.706 8.652 8.682 139,130 +0.02(+0.21%)
Mar 12, 2019 8.664 8.706 8.664 8.664 82,649 +0.00(+0.00%)
Mar 11, 2019 8.646 8.670 8.634 8.664 147,229 +0.02(+0.28%)
Mar 08, 2019 8.604 8.646 8.592 8.640 88,398 +0.02(+0.21%)
Mar 07, 2019 8.658 8.670 8.622 8.622 219,095 -0.05(-0.55%)
Mar 06, 2019 8.706 8.712 8.646 8.670 209,630 -0.04(-0.41%)
Mar 05, 2019 8.700 8.712 8.604 8.706 124,513 +0.00(+0.00%)
Mar 04, 2019 8.718 8.718 8.670 8.706 119,537 -0.01(-0.07%)
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.