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 (+0.23%)
Streaming Delayed Price Updated: 3:20 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 (%)
Aug 31, 2017 8.858 8.858 8.827 8.827 234,127 -0.01(-0.12%)
Aug 30, 2017 8.817 8.838 8.812 8.838 105,687 +0.02(+0.24%)
Aug 29, 2017 8.812 8.848 8.801 8.817 220,146 +0.01(+0.06%)
Aug 28, 2017 8.838 8.838 8.806 8.812 240,840 -0.02(-0.18%)
Aug 25, 2017 8.786 8.827 8.778 8.827 331,969 +0.05(+0.53%)
Aug 24, 2017 8.775 8.801 8.765 8.780 276,938 +0.01(+0.12%)
Aug 23, 2017 8.744 8.781 8.744 8.770 394,497 +0.01(+0.12%)
Aug 22, 2017 8.765 8.796 8.759 8.759 350,521 +0.00(+0.00%)
Aug 21, 2017 8.744 8.780 8.744 8.759 283,932 +0.01(+0.12%)
Aug 18, 2017 8.759 8.786 8.733 8.749 441,581 -0.01(-0.06%)
Aug 17, 2017 8.801 8.812 8.739 8.754 196,929 -0.05(-0.59%)
Aug 16, 2017 8.812 8.827 8.780 8.806 290,921 +0.01(+0.12%)
Aug 15, 2017 8.791 8.812 8.765 8.796 255,871 +0.01(+0.06%)
Aug 14, 2017 8.812 8.869 8.780 8.791 220,497 +0.01(+0.06%)
Aug 11, 2017 8.660 8.796 8.582 8.786 386,143 +0.05(+0.60%)
Aug 10, 2017 8.843 8.843 8.697 8.733 363,985 -0.13(-1.47%)
Aug 09, 2017 8.911 8.911 8.853 8.864 355,740 -0.05(-0.58%)
Aug 08, 2017 8.947 8.947 8.895 8.916 232,819 -0.02(-0.18%)
Aug 07, 2017 8.968 8.968 8.925 8.931 334,780 -0.01(-0.12%)
Aug 04, 2017 8.942 8.963 8.918 8.942 726,183 +0.02(+0.23%)
Aug 03, 2017 8.921 8.921 8.895 8.921 163,005 +0.03(+0.29%)
Aug 02, 2017 8.905 8.926 8.885 8.895 228,222 -0.01(-0.12%)
Aug 01, 2017 8.931 8.931 8.900 8.905 371,306 +0.02(+0.21%)
Jul 31, 2017 8.887 8.907 8.876 8.887 565,807 +0.02(+0.18%)
Jul 28, 2017 8.881 8.892 8.861 8.871 384,699 +0.01(+0.06%)
Jul 27, 2017 8.887 8.887 8.855 8.866 468,683 -0.01(-0.12%)
Jul 26, 2017 8.861 8.897 8.856 8.876 640,094 +0.03(+0.29%)
Jul 25, 2017 8.892 8.892 8.845 8.850 752,268 -0.03(-0.35%)
Jul 24, 2017 8.887 8.903 8.855 8.881 552,076 +0.01(+0.06%)
Jul 21, 2017 8.881 8.892 8.840 8.876 676,571 +0.01(+0.12%)
Jul 20, 2017 8.855 8.887 8.855 8.866 206,460 +0.02(+0.23%)
Jul 19, 2017 8.892 8.892 8.835 8.845 395,648 +0.01(+0.06%)
Jul 18, 2017 8.845 8.861 8.835 8.840 239,055 +0.01(+0.09%)
Jul 17, 2017 8.887 8.887 8.824 8.832 430,311 -0.01(-0.15%)
Jul 14, 2017 8.861 8.861 8.814 8.845 413,590 +0.01(+0.06%)
Jul 13, 2017 8.912 8.912 8.839 8.840 154,535 -0.04(-0.47%)
Jul 12, 2017 8.861 8.892 8.845 8.881 190,790 +0.04(+0.41%)
Jul 11, 2017 8.824 8.863 8.800 8.845 168,918 +0.03(+0.29%)
Jul 10, 2017 8.819 8.835 8.788 8.819 175,281 -0.02(-0.18%)
Jul 07, 2017 8.824 8.845 8.799 8.835 192,940 +0.02(+0.23%)
Jul 06, 2017 8.731 8.850 8.721 8.814 297,494 +0.07(+0.83%)
Jul 05, 2017 8.928 8.928 8.716 8.742 545,707 -0.13(-1.52%)
Jul 03, 2017 8.912 8.912 8.861 8.876 152,489 +0.02(+0.21%)
Jun 30, 2017 8.806 8.894 8.806 8.858 486,986 +0.07(+0.82%)
Jun 29, 2017 8.884 8.884 8.770 8.786 397,950 -0.09(-1.04%)
Jun 28, 2017 8.873 8.900 8.863 8.878 328,189 +0.04(+0.41%)
Jun 27, 2017 8.858 8.884 8.822 8.842 286,844 +0.00(+0.00%)
Jun 26, 2017 8.868 8.878 8.796 8.842 261,292 +0.01(+0.06%)
Jun 23, 2017 8.848 8.848 8.822 8.837 178,839 +0.00(+0.00%)
Jun 22, 2017 8.848 8.853 8.776 8.837 223,630 +0.01(+0.12%)
Jun 21, 2017 8.873 8.968 8.806 8.827 237,287 -0.05(-0.52%)
Jun 20, 2017 8.919 8.919 8.858 8.873 252,049 -0.03(-0.29%)
Jun 19, 2017 8.873 8.935 8.863 8.899 200,653 +0.06(+0.64%)
Jun 16, 2017 8.837 8.868 8.827 8.842 197,917 +0.01(+0.06%)
Jun 15, 2017 8.878 8.878 8.817 8.837 183,551 -0.01(-0.12%)
Jun 14, 2017 8.842 8.848 8.812 8.848 198,949 +0.06(+0.70%)
Jun 13, 2017 8.817 8.837 8.786 8.786 213,044 -0.03(-0.35%)
Jun 12, 2017 8.822 8.826 8.804 8.817 100,723 +0.01(+0.06%)
Jun 09, 2017 8.837 8.845 8.791 8.812 139,526 +0.01(+0.06%)
Jun 08, 2017 8.853 8.853 8.770 8.806 208,515 -0.01(-0.12%)
Jun 07, 2017 8.806 8.837 8.801 8.817 179,170 +0.02(+0.23%)
Jun 06, 2017 8.796 8.812 8.781 8.796 155,690 -0.01(-0.12%)
Jun 05, 2017 8.822 8.822 8.791 8.806 157,015 +0.00(+0.00%)
Jun 02, 2017 8.796 8.806 8.770 8.806 180,073 +0.02(+0.18%)
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.