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 )

12.03 +0.07 (+0.59%)
Streaming Delayed Price Updated: 9:53 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 (%)
Aug 31, 2018 8.528 8.528 8.528 0 +0.00(+0.00%)
Aug 30, 2018 8.482 8.528 8.482 8.528 339,833 +0.04(+0.43%)
Aug 29, 2018 8.494 8.534 8.482 8.491 225,952 -0.01(-0.16%)
Aug 28, 2018 8.482 8.505 8.477 8.505 182,665 +0.02(+0.20%)
Aug 27, 2018 8.499 8.505 8.482 8.488 266,427 -0.01(-0.07%)
Aug 24, 2018 8.494 8.517 8.488 8.494 150,714 +0.01(+0.07%)
Aug 23, 2018 8.482 8.499 8.465 8.488 177,697 +0.01(+0.07%)
Aug 22, 2018 8.465 8.482 8.454 8.482 206,935 +0.01(+0.07%)
Aug 21, 2018 8.482 8.482 8.460 8.477 232,327 +0.02(+0.20%)
Aug 20, 2018 8.448 8.471 8.448 8.460 132,874 +0.01(+0.13%)
Aug 17, 2018 8.425 8.460 8.425 8.448 210,789 +0.01(+0.13%)
Aug 16, 2018 8.425 8.438 8.408 8.437 261,282 +0.03(+0.34%)
Aug 15, 2018 8.403 8.425 8.391 8.408 138,898 +0.00(+0.00%)
Aug 14, 2018 8.386 8.408 8.380 8.408 167,244 +0.02(+0.27%)
Aug 13, 2018 8.391 8.412 8.380 8.386 163,866 -0.01(-0.07%)
Aug 10, 2018 8.334 8.403 8.334 8.391 260,149 +0.01(+0.07%)
Aug 09, 2018 8.374 8.431 8.363 8.386 433,188 +0.01(+0.14%)
Aug 08, 2018 8.340 8.386 8.340 8.374 253,177 +0.02(+0.20%)
Aug 07, 2018 8.317 8.357 8.317 8.357 234,043 +0.03(+0.41%)
Aug 06, 2018 8.283 8.323 8.283 8.323 162,566 +0.05(+0.55%)
Aug 03, 2018 8.255 8.300 8.255 8.277 169,158 +0.02(+0.21%)
Aug 02, 2018 8.232 8.283 8.232 8.260 193,843 -0.01(-0.14%)
Aug 01, 2018 8.243 8.283 8.243 8.272 149,885 +0.00(+0.03%)
Jul 31, 2018 8.275 8.289 8.235 8.269 259,096 -0.01(-0.07%)
Jul 30, 2018 8.286 8.297 8.263 8.275 162,653 -0.01(-0.14%)
Jul 27, 2018 8.303 8.303 8.269 8.286 183,474 +0.01(+0.07%)
Jul 26, 2018 8.275 8.297 8.258 8.280 309,342 +0.00(+0.00%)
Jul 25, 2018 8.269 8.297 8.269 8.280 310,964 +0.01(+0.17%)
Jul 24, 2018 8.246 8.278 8.246 8.266 239,464 +0.01(+0.17%)
Jul 23, 2018 8.235 8.252 8.224 8.252 188,546 +0.02(+0.27%)
Jul 20, 2018 8.201 8.241 8.200 8.229 197,672 +0.01(+0.14%)
Jul 19, 2018 8.204 8.218 8.195 8.218 160,192 +0.02(+0.21%)
Jul 18, 2018 8.235 8.235 8.201 8.201 132,127 -0.02(-0.27%)
Jul 17, 2018 8.207 8.224 8.193 8.224 301,205 +0.02(+0.21%)
Jul 16, 2018 8.212 8.218 8.195 8.207 199,981 +0.00(+0.00%)
Jul 13, 2018 8.190 8.207 8.190 8.207 116,407 +0.02(+0.21%)
Jul 12, 2018 8.178 8.212 8.178 8.190 166,354 +0.01(+0.14%)
Jul 11, 2018 8.167 8.195 8.167 8.178 154,238 -0.01(-0.07%)
Jul 10, 2018 8.167 8.195 8.162 8.184 221,441 +0.01(+0.14%)
Jul 09, 2018 8.229 8.235 8.111 8.173 519,164 -0.05(-0.62%)
Jul 06, 2018 8.201 8.224 8.195 8.224 145,707 +0.03(+0.34%)
Jul 05, 2018 8.184 8.195 8.178 8.195 112,810 +0.01(+0.07%)
Jul 03, 2018 8.190 8.190 8.190 0 -0.01(-0.07%)
Jul 02, 2018 8.212 8.246 8.173 8.195 368,960 -0.07(-0.86%)
Jun 29, 2018 8.266 8.272 8.227 8.266 349,516 -0.01(-0.07%)
Jun 28, 2018 8.249 8.272 8.232 8.272 302,149 +0.02(+0.20%)
Jun 27, 2018 8.266 8.289 8.241 8.255 149,223 -0.01(-0.07%)
Jun 26, 2018 8.249 8.277 8.249 8.260 107,350 -0.01(-0.07%)
Jun 25, 2018 8.289 8.300 8.244 8.266 147,630 -0.03(-0.34%)
Jun 22, 2018 8.311 8.317 8.294 8.294 77,138 -0.02(-0.20%)
Jun 21, 2018 8.305 8.328 8.294 8.311 135,029 -0.01(-0.13%)
Jun 20, 2018 8.289 8.322 8.289 8.322 124,098 +0.03(+0.41%)
Jun 19, 2018 8.294 8.322 8.283 8.289 155,636 -0.03(-0.40%)
Jun 18, 2018 8.300 8.323 8.286 8.322 140,170 +0.03(+0.34%)
Jun 15, 2018 8.350 8.277 8.294 187,822 -0.06(-0.67%)
Jun 14, 2018 8.311 8.350 8.289 8.350 212,262 +0.06(+0.74%)
Jun 13, 2018 8.294 8.311 8.277 8.289 103,477 -0.01(-0.07%)
Jun 12, 2018 8.294 8.311 8.289 8.294 129,608 -0.01(-0.07%)
Jun 11, 2018 8.322 8.327 8.277 8.300 210,651 -0.03(-0.34%)
Jun 08, 2018 8.305 8.328 8.272 8.328 206,889 +0.03(+0.34%)
Jun 07, 2018 8.272 8.300 8.260 8.300 168,263 +0.03(+0.34%)
Jun 06, 2018 8.283 8.244 8.272 205,606 +0.02(+0.20%)
Jun 05, 2018 8.249 8.277 8.244 8.255 149,898 +0.01(+0.14%)
Jun 04, 2018 8.232 8.285 8.232 8.244 180,145 +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.