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 )

12.15 -0.04 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2019 9.287 9.306 9.233 9.263 392,556 -0.01(-0.13%)
Jul 30, 2019 9.269 9.305 9.226 9.275 255,707 +0.00(+0.00%)
Jul 29, 2019 9.238 9.281 9.226 9.275 142,744 +0.01(+0.13%)
Jul 26, 2019 9.219 9.263 9.219 9.263 110,355 +0.06(+0.60%)
Jul 25, 2019 9.176 9.219 9.170 9.207 109,739 +0.02(+0.27%)
Jul 24, 2019 9.189 9.232 9.139 9.182 219,182 -0.01(-0.07%)
Jul 23, 2019 9.201 9.201 9.152 9.189 213,729 +0.01(+0.07%)
Jul 22, 2019 9.226 9.318 9.158 9.182 169,064 -0.02(-0.27%)
Jul 19, 2019 9.269 9.269 9.139 9.207 107,762 -0.07(-0.73%)
Jul 18, 2019 9.287 9.324 9.269 9.275 71,486 -0.02(-0.20%)
Jul 17, 2019 9.343 9.343 9.293 9.293 69,980 -0.02(-0.26%)
Jul 16, 2019 9.281 9.343 9.269 9.318 118,443 +0.05(+0.53%)
Jul 15, 2019 9.250 9.306 9.227 9.269 63,229 +0.02(+0.27%)
Jul 12, 2019 9.250 9.275 9.207 9.244 68,546 -0.01(-0.07%)
Jul 11, 2019 9.232 9.318 9.226 9.250 143,457 -0.01(-0.07%)
Jul 10, 2019 9.213 9.263 9.213 9.256 147,246 +0.05(+0.54%)
Jul 09, 2019 9.207 9.226 9.170 9.207 111,280 +0.01(+0.07%)
Jul 08, 2019 9.207 9.207 9.145 9.201 63,772 -0.02(-0.20%)
Jul 05, 2019 9.182 9.219 9.145 9.219 47,156 -0.01(-0.07%)
Jul 03, 2019 9.182 9.226 9.176 9.226 45,535 +0.03(+0.34%)
Jul 02, 2019 9.145 9.207 9.137 9.195 54,738 +0.05(+0.54%)
Jul 01, 2019 9.226 9.226 9.139 9.145 75,761 -0.06(-0.64%)
Jun 28, 2019 9.130 9.204 9.100 9.204 175,592 +0.07(+0.74%)
Jun 27, 2019 9.118 9.149 9.106 9.137 172,253 +0.06(+0.61%)
Jun 26, 2019 9.088 9.118 9.057 9.081 93,790 +0.00(+0.00%)
Jun 25, 2019 9.094 9.100 9.039 9.081 158,765 +0.01(+0.14%)
Jun 24, 2019 9.081 9.094 9.057 9.069 87,300 +0.01(+0.14%)
Jun 21, 2019 9.063 9.069 9.032 9.057 59,727 -0.01(-0.07%)
Jun 20, 2019 9.020 9.063 9.020 9.063 54,335 +0.04(+0.41%)
Jun 19, 2019 8.996 9.026 8.959 9.026 79,369 +0.02(+0.20%)
Jun 18, 2019 9.026 9.045 8.990 9.008 117,620 +0.03(+0.34%)
Jun 17, 2019 9.002 9.008 8.971 8.977 103,375 +0.01(+0.07%)
Jun 14, 2019 8.965 8.983 8.947 8.971 42,429 +0.01(+0.14%)
Jun 13, 2019 8.996 8.996 8.953 8.959 84,251 -0.01(-0.07%)
Jun 12, 2019 9.002 9.002 8.947 8.965 75,545 -0.04(-0.41%)
Jun 11, 2019 8.965 9.002 8.941 9.002 208,232 +0.07(+0.82%)
Jun 10, 2019 8.922 8.964 8.922 8.928 146,267 +0.04(+0.41%)
Jun 07, 2019 8.861 8.947 8.861 8.891 195,827 +0.03(+0.35%)
Jun 06, 2019 8.824 8.873 8.818 8.861 90,686 +0.04(+0.49%)
Jun 05, 2019 8.793 8.818 8.793 8.818 94,175 +0.04(+0.42%)
Jun 04, 2019 8.714 8.787 8.714 8.781 250,938 +0.09(+1.06%)
Jun 03, 2019 8.738 8.763 8.678 8.689 232,718 -0.00(-0.04%)
May 31, 2019 8.796 8.810 8.692 8.692 170,316 -0.15(-1.65%)
May 30, 2019 8.808 8.844 8.808 8.838 203,361 +0.03(+0.35%)
May 29, 2019 8.844 8.857 8.802 8.808 148,581 -0.05(-0.62%)
May 28, 2019 8.875 8.875 8.808 8.863 119,711 +0.01(+0.14%)
May 24, 2019 8.869 8.869 8.832 8.850 87,788 +0.00(+0.00%)
May 23, 2019 8.881 8.881 8.826 8.850 146,460 -0.05(-0.55%)
May 22, 2019 8.893 8.942 8.893 8.899 153,593 +0.02(+0.21%)
May 21, 2019 8.875 8.913 8.875 8.881 93,379 +0.01(+0.07%)
May 20, 2019 8.850 8.899 8.850 8.875 135,837 +0.00(+0.00%)
May 17, 2019 8.844 8.890 8.844 8.875 117,544 +0.02(+0.27%)
May 16, 2019 8.881 8.936 8.844 8.850 255,915 -0.02(-0.27%)
May 15, 2019 8.857 8.893 8.838 8.875 175,202 +0.01(+0.07%)
May 14, 2019 8.826 8.869 8.802 8.869 111,858 +0.06(+0.69%)
May 13, 2019 8.832 8.832 8.784 8.808 81,884 -0.07(-0.82%)
May 10, 2019 8.863 8.899 8.846 8.881 83,842 +0.02(+0.27%)
May 09, 2019 8.832 8.889 8.808 8.857 184,997 -0.02(-0.27%)
May 08, 2019 8.875 8.911 8.875 8.881 73,360 +0.01(+0.07%)
May 07, 2019 8.893 8.905 8.863 8.875 141,066 -0.05(-0.61%)
May 06, 2019 8.893 8.954 8.857 8.930 111,698 -0.04(-0.41%)
May 03, 2019 8.954 8.990 8.952 8.966 106,201 +0.02(+0.20%)
May 02, 2019 8.923 8.954 8.923 8.948 91,712 +0.02(+0.20%)
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.