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 )

12.01 +0.05 (+0.45%)
Streaming Delayed Price Updated: 11:09 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 (%)
Jul 31, 2018 8.274 8.288 8.234 8.268 259,120 -0.01(-0.07%)
Jul 30, 2018 8.285 8.296 8.262 8.274 162,668 -0.01(-0.14%)
Jul 27, 2018 8.302 8.302 8.268 8.285 183,491 +0.01(+0.07%)
Jul 26, 2018 8.274 8.296 8.257 8.279 309,371 +0.00(+0.00%)
Jul 25, 2018 8.268 8.296 8.268 8.279 310,994 +0.01(+0.17%)
Jul 24, 2018 8.246 8.277 8.246 8.265 239,487 +0.01(+0.17%)
Jul 23, 2018 8.234 8.251 8.223 8.251 188,564 +0.02(+0.27%)
Jul 20, 2018 8.200 8.240 8.199 8.229 197,691 +0.01(+0.14%)
Jul 19, 2018 8.203 8.217 8.195 8.217 160,207 +0.02(+0.21%)
Jul 18, 2018 8.234 8.234 8.200 8.200 132,140 -0.02(-0.27%)
Jul 17, 2018 8.206 8.223 8.192 8.223 301,233 +0.02(+0.21%)
Jul 16, 2018 8.212 8.217 8.195 8.206 200,000 +0.00(+0.00%)
Jul 13, 2018 8.189 8.206 8.189 8.206 116,418 +0.02(+0.21%)
Jul 12, 2018 8.178 8.212 8.178 8.189 166,370 +0.01(+0.14%)
Jul 11, 2018 8.166 8.195 8.166 8.178 154,253 -0.01(-0.07%)
Jul 10, 2018 8.166 8.195 8.161 8.183 221,461 +0.01(+0.14%)
Jul 09, 2018 8.229 8.234 8.110 8.172 519,213 -0.05(-0.62%)
Jul 06, 2018 8.200 8.223 8.195 8.223 145,720 +0.03(+0.34%)
Jul 05, 2018 8.183 8.195 8.178 8.195 112,821 +0.01(+0.07%)
Jul 03, 2018 8.189 8.189 8.189 0 -0.01(-0.07%)
Jul 02, 2018 8.212 8.246 8.172 8.195 368,994 -0.07(-0.86%)
Jun 29, 2018 8.265 8.271 8.226 8.265 349,548 -0.01(-0.07%)
Jun 28, 2018 8.248 8.271 8.232 8.271 302,177 +0.02(+0.20%)
Jun 27, 2018 8.265 8.288 8.240 8.254 149,237 -0.01(-0.07%)
Jun 26, 2018 8.248 8.277 8.248 8.260 107,360 -0.01(-0.07%)
Jun 25, 2018 8.288 8.299 8.243 8.265 147,643 -0.03(-0.34%)
Jun 22, 2018 8.310 8.317 8.293 8.293 77,145 -0.02(-0.20%)
Jun 21, 2018 8.305 8.327 8.293 8.310 135,042 -0.01(-0.13%)
Jun 20, 2018 8.288 8.321 8.288 8.321 124,110 +0.03(+0.41%)
Jun 19, 2018 8.293 8.321 8.282 8.288 155,651 -0.03(-0.40%)
Jun 18, 2018 8.299 8.322 8.285 8.321 140,183 +0.03(+0.34%)
Jun 15, 2018 8.349 8.277 8.293 187,840 -0.06(-0.67%)
Jun 14, 2018 8.310 8.349 8.288 8.349 212,282 +0.06(+0.74%)
Jun 13, 2018 8.293 8.310 8.277 8.288 103,487 -0.01(-0.07%)
Jun 12, 2018 8.293 8.310 8.288 8.293 129,621 -0.01(-0.07%)
Jun 11, 2018 8.321 8.326 8.277 8.299 210,671 -0.03(-0.34%)
Jun 08, 2018 8.305 8.327 8.271 8.327 206,909 +0.03(+0.34%)
Jun 07, 2018 8.271 8.299 8.260 8.299 168,279 +0.03(+0.34%)
Jun 06, 2018 8.282 8.243 8.271 205,626 +0.02(+0.20%)
Jun 05, 2018 8.248 8.277 8.243 8.254 149,912 +0.01(+0.14%)
Jun 04, 2018 8.232 8.284 8.232 8.243 180,162 +0.02(+0.20%)
Jun 01, 2018 8.209 8.265 8.209 8.226 173,214 +0.01(+0.10%)
May 31, 2018 8.262 8.279 8.218 8.218 259,104 -0.04(-0.47%)
May 30, 2018 8.245 8.279 8.240 8.257 219,611 -0.01(-0.07%)
May 29, 2018 8.268 8.279 8.218 8.262 158,418 -0.01(-0.13%)
May 25, 2018 8.273 8.273 8.273 0 -0.01(-0.13%)
May 24, 2018 8.307 8.312 8.262 8.284 238,420 -0.03(-0.34%)
May 23, 2018 8.290 8.323 8.290 8.312 124,103 +0.00(+0.00%)
May 22, 2018 8.307 8.329 8.307 8.312 139,483 -0.00(-0.05%)
May 21, 2018 8.323 8.335 8.301 8.316 177,222 +0.00(+0.05%)
May 18, 2018 8.307 8.323 8.307 8.312 94,781 -0.01(-0.13%)
May 17, 2018 8.301 8.329 8.301 8.323 139,675 -0.01(-0.07%)
May 16, 2018 8.351 8.351 8.312 8.329 156,142 +0.01(+0.07%)
May 15, 2018 8.346 8.357 8.307 8.323 156,583 -0.03(-0.33%)
May 14, 2018 8.351 8.370 8.346 8.351 133,190 +0.00(+0.00%)
May 11, 2018 8.340 8.362 8.335 8.351 129,529 +0.01(+0.07%)
May 10, 2018 8.329 8.374 8.329 8.346 128,349 +0.01(+0.07%)
May 09, 2018 8.340 8.374 8.340 8.340 101,004 +0.00(+0.00%)
May 08, 2018 8.318 8.368 8.307 8.340 108,991 +0.00(+0.00%)
May 07, 2018 8.379 8.385 8.340 8.340 127,217 -0.04(-0.50%)
May 04, 2018 8.379 8.390 8.362 8.382 99,618 -0.01(-0.10%)
May 03, 2018 8.396 8.396 8.357 8.390 128,181 +0.01(+0.13%)
May 02, 2018 8.385 8.393 8.368 8.379 205,578 +0.02(+0.27%)
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.