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 )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2018 8.335 8.352 8.290 8.290 256,847 -0.04(-0.47%)
May 30, 2018 8.318 8.352 8.312 8.329 217,697 -0.01(-0.07%)
May 29, 2018 8.340 8.352 8.290 8.335 157,038 -0.01(-0.13%)
May 25, 2018 8.346 8.346 8.346 0 -0.01(-0.13%)
May 24, 2018 8.380 8.385 8.335 8.357 236,342 -0.03(-0.34%)
May 23, 2018 8.363 8.397 8.363 8.385 123,021 +0.00(+0.00%)
May 22, 2018 8.380 8.402 8.380 8.385 138,268 -0.00(-0.05%)
May 21, 2018 8.397 8.408 8.374 8.389 175,677 +0.00(+0.05%)
May 18, 2018 8.380 8.397 8.380 8.385 93,955 -0.01(-0.13%)
May 17, 2018 8.374 8.402 8.374 8.397 138,458 -0.01(-0.07%)
May 16, 2018 8.425 8.425 8.385 8.402 154,781 +0.01(+0.07%)
May 15, 2018 8.419 8.430 8.380 8.397 155,219 -0.03(-0.33%)
May 14, 2018 8.425 8.444 8.419 8.425 132,030 +0.00(+0.00%)
May 11, 2018 8.413 8.436 8.408 8.425 128,400 +0.01(+0.07%)
May 10, 2018 8.402 8.447 8.402 8.419 127,231 +0.01(+0.07%)
May 09, 2018 8.413 8.447 8.413 8.413 100,123 +0.00(+0.00%)
May 08, 2018 8.391 8.442 8.380 8.413 108,041 +0.00(+0.00%)
May 07, 2018 8.453 8.458 8.413 8.413 126,108 -0.04(-0.50%)
May 04, 2018 8.453 8.464 8.436 8.456 98,750 -0.01(-0.10%)
May 03, 2018 8.470 8.470 8.431 8.464 127,064 +0.01(+0.13%)
May 02, 2018 8.458 8.467 8.442 8.453 203,786 +0.02(+0.27%)
May 01, 2018 8.430 8.464 8.430 8.430 189,453 -0.00(-0.03%)
Apr 30, 2018 8.411 8.450 8.411 8.433 157,971 +0.02(+0.27%)
Apr 27, 2018 8.400 8.444 8.400 8.411 145,791 +0.01(+0.13%)
Apr 26, 2018 8.389 8.420 8.389 8.400 118,238 +0.02(+0.27%)
Apr 25, 2018 8.372 8.399 8.361 8.377 175,412 -0.01(-0.16%)
Apr 24, 2018 8.400 8.427 8.383 8.390 248,861 -0.01(-0.11%)
Apr 23, 2018 8.416 8.416 8.389 8.400 151,677 +0.00(+0.00%)
Apr 20, 2018 8.433 8.433 8.389 8.400 124,697 -0.02(-0.27%)
Apr 19, 2018 8.444 8.450 8.411 8.422 181,355 -0.02(-0.26%)
Apr 18, 2018 8.478 8.500 8.444 8.444 201,853 -0.04(-0.46%)
Apr 17, 2018 8.472 8.511 8.472 8.483 231,350 +0.02(+0.20%)
Apr 16, 2018 8.439 8.472 8.417 8.467 131,070 +0.03(+0.40%)
Apr 13, 2018 8.450 8.450 8.422 8.433 99,332 +0.02(+0.27%)
Apr 12, 2018 8.455 8.461 8.405 8.411 193,905 -0.03(-0.40%)
Apr 11, 2018 8.422 8.444 8.400 8.444 183,873 +0.03(+0.33%)
Apr 10, 2018 8.394 8.416 8.386 8.416 138,365 +0.03(+0.40%)
Apr 09, 2018 8.372 8.389 8.361 8.383 166,509 +0.03(+0.33%)
Apr 06, 2018 8.355 8.372 8.355 8.355 169,732 -0.01(-0.07%)
Apr 05, 2018 8.327 8.366 8.327 8.361 217,122 +0.04(+0.47%)
Apr 04, 2018 8.333 8.372 8.322 8.322 233,674 -0.04(-0.53%)
Apr 03, 2018 8.355 8.377 8.338 8.366 144,732 +0.02(+0.20%)
Apr 02, 2018 8.389 8.389 8.349 8.349 317,343 +0.01(+0.10%)
Mar 29, 2018 8.341 8.341 8.341 0 +0.03(+0.33%)
Mar 28, 2018 8.319 8.330 8.313 8.313 141,100 +0.01(+0.13%)
Mar 27, 2018 8.313 8.341 8.302 8.302 302,567 -0.03(-0.33%)
Mar 26, 2018 8.341 8.341 8.302 8.330 312,047 +0.03(+0.33%)
Mar 23, 2018 8.363 8.369 8.291 8.302 323,551 -0.02(-0.27%)
Mar 22, 2018 8.385 8.385 8.324 8.324 213,090 -0.07(-0.79%)
Mar 21, 2018 8.419 8.419 8.363 8.391 396,451 -0.02(-0.20%)
Mar 20, 2018 8.469 8.488 8.402 8.408 383,888 -0.08(-0.91%)
Mar 19, 2018 8.535 8.535 8.474 8.485 180,401 -0.08(-0.97%)
Mar 16, 2018 8.596 8.596 8.552 8.568 215,963 -0.02(-0.19%)
Mar 15, 2018 8.602 8.602 8.579 8.585 182,018 +0.00(+0.00%)
Mar 14, 2018 8.585 8.590 8.563 8.585 164,601 -0.01(-0.06%)
Mar 13, 2018 8.629 8.629 8.574 8.590 205,465 -0.02(-0.19%)
Mar 12, 2018 8.640 8.647 8.607 8.607 122,380 -0.02(-0.19%)
Mar 09, 2018 8.646 8.651 8.618 8.624 127,500 +0.01(+0.06%)
Mar 08, 2018 8.624 8.652 8.613 8.618 175,564 -0.01(-0.06%)
Mar 07, 2018 8.663 8.624 8.624 185,295 -0.04(-0.51%)
Mar 06, 2018 8.696 8.701 8.657 8.668 227,206 +0.00(+0.00%)
Mar 05, 2018 8.668 8.692 8.657 8.668 116,673 -0.03(-0.32%)
Mar 02, 2018 8.690 8.712 8.674 8.696 95,466 -0.02(-0.19%)
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.