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%)
Streaming Delayed Price Updated: 3:29 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 (%)
Jun 30, 2020 8.824 8.938 8.812 8.905 118,860 +0.05(+0.53%)
Jun 29, 2020 8.931 8.931 8.837 8.858 89,102 -0.03(-0.30%)
Jun 26, 2020 8.972 8.985 8.868 8.884 89,713 -0.11(-1.19%)
Jun 25, 2020 8.992 9.015 8.931 8.992 129,015 -0.02(-0.22%)
Jun 24, 2020 9.032 9.067 8.972 9.012 154,559 -0.05(-0.59%)
Jun 23, 2020 9.092 9.092 9.052 9.066 98,674 +0.00(+0.00%)
Jun 22, 2020 9.072 9.113 9.059 9.066 104,578 -0.01(-0.07%)
Jun 19, 2020 9.099 9.168 9.052 9.072 215,192 -0.01(-0.15%)
Jun 18, 2020 9.092 9.113 9.059 9.086 124,635 +0.00(+0.00%)
Jun 17, 2020 9.126 9.146 9.052 9.086 216,748 +0.01(+0.15%)
Jun 16, 2020 9.173 9.193 9.072 9.072 211,128 +0.01(+0.07%)
Jun 15, 2020 9.012 9.126 8.918 9.066 149,476 +0.02(+0.22%)
Jun 12, 2020 9.153 9.153 8.972 9.045 191,199 +0.07(+0.82%)
Jun 11, 2020 9.207 9.287 8.931 8.972 405,647 -0.44(-4.64%)
Jun 10, 2020 9.428 9.428 9.370 9.408 150,566 -0.03(-0.36%)
Jun 09, 2020 9.428 9.455 9.388 9.441 128,897 -0.06(-0.64%)
Jun 08, 2020 9.428 9.522 9.388 9.502 224,513 +0.12(+1.29%)
Jun 05, 2020 9.408 9.435 9.354 9.381 288,959 +0.09(+0.94%)
Jun 04, 2020 9.381 9.381 9.280 9.294 155,625 -0.08(-0.86%)
Jun 03, 2020 9.435 9.455 9.374 9.374 169,808 -0.05(-0.57%)
Jun 02, 2020 9.394 9.428 9.375 9.428 144,734 +0.07(+0.72%)
Jun 01, 2020 9.193 9.388 9.180 9.361 142,439 +0.13(+1.45%)
May 29, 2020 9.100 9.247 9.100 9.227 177,406 +0.09(+1.02%)
May 28, 2020 9.000 9.167 8.987 9.133 171,175 +0.11(+1.25%)
May 27, 2020 8.974 9.027 8.954 9.020 109,257 +0.03(+0.37%)
May 26, 2020 8.940 9.001 8.936 8.987 316,707 +0.15(+1.66%)
May 22, 2020 8.767 8.874 8.731 8.841 171,848 +0.10(+1.14%)
May 21, 2020 8.701 8.762 8.701 8.741 51,305 -0.01(-0.15%)
May 20, 2020 8.654 8.761 8.641 8.754 115,329 +0.12(+1.39%)
May 19, 2020 8.594 8.647 8.554 8.634 77,659 -0.01(-0.15%)
May 18, 2020 8.548 8.661 8.534 8.647 116,754 +0.23(+2.69%)
May 15, 2020 8.448 8.461 8.395 8.421 124,079 -0.03(-0.32%)
May 14, 2020 8.388 8.454 8.322 8.448 104,014 -0.04(-0.47%)
May 13, 2020 8.481 8.532 8.108 8.488 188,268 -0.04(-0.47%)
May 12, 2020 8.608 8.608 8.528 8.528 108,761 -0.03(-0.31%)
May 11, 2020 8.468 8.573 8.468 8.554 108,464 -0.01(-0.16%)
May 08, 2020 8.534 8.568 8.504 8.568 101,697 +0.09(+1.02%)
May 07, 2020 8.488 8.527 8.474 8.481 91,969 +0.03(+0.39%)
May 06, 2020 8.408 8.454 8.408 8.448 96,798 +0.03(+0.40%)
May 05, 2020 8.408 8.487 8.381 8.414 90,603 +0.04(+0.48%)
May 04, 2020 8.308 8.408 8.308 8.375 145,374 +0.00(+0.00%)
May 01, 2020 8.361 8.388 8.325 8.375 99,443 -0.09(-1.02%)
Apr 30, 2020 8.395 8.468 8.395 8.461 121,024 +0.00(+0.00%)
Apr 29, 2020 8.448 8.494 8.421 8.461 179,638 +0.08(+0.94%)
Apr 28, 2020 8.494 8.494 8.376 8.382 79,908 -0.04(-0.47%)
Apr 27, 2020 8.415 8.507 8.396 8.421 175,979 +0.05(+0.55%)
Apr 24, 2020 8.534 8.534 8.369 8.375 173,638 -0.16(-1.86%)
Apr 23, 2020 8.501 8.580 8.482 8.534 349,949 +0.04(+0.47%)
Apr 22, 2020 8.468 8.600 8.468 8.494 202,498 +0.05(+0.63%)
Apr 21, 2020 8.342 8.461 8.326 8.441 201,669 -0.06(-0.70%)
Apr 20, 2020 8.527 8.567 8.461 8.501 173,940 -0.07(-0.77%)
Apr 17, 2020 8.527 8.580 8.474 8.567 213,487 +0.13(+1.56%)
Apr 16, 2020 8.481 8.481 8.369 8.435 331,627 -0.02(-0.23%)
Apr 15, 2020 8.487 8.494 8.362 8.454 248,014 -0.12(-1.39%)
Apr 14, 2020 8.514 8.666 8.514 8.573 291,795 +0.18(+2.12%)
Apr 13, 2020 8.527 8.534 8.303 8.395 139,471 -0.08(-0.93%)
Apr 09, 2020 8.395 8.816 8.395 8.474 307,731 +0.34(+4.22%)
Apr 08, 2020 7.953 8.210 7.953 8.131 188,525 +0.23(+2.92%)
Apr 07, 2020 7.926 8.047 7.860 7.900 158,737 +0.11(+1.35%)
Apr 06, 2020 7.768 7.887 7.695 7.794 206,609 +0.22(+2.87%)
Apr 03, 2020 7.761 7.804 7.517 7.577 195,002 -0.28(-3.53%)
Apr 02, 2020 7.623 7.854 7.623 7.854 177,616 +0.11(+1.45%)
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.