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 )

11.91 +0.05 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2018 8.793 8.793 8.727 8.727 266,301 -0.06(-0.69%)
Feb 27, 2018 8.799 8.804 8.777 8.788 120,945 +0.01(+0.13%)
Feb 26, 2018 8.755 8.786 8.755 8.777 180,479 +0.02(+0.25%)
Feb 23, 2018 8.766 8.788 8.733 8.755 201,876 -0.01(-0.06%)
Feb 22, 2018 8.782 8.760 179,208 +0.03(+0.32%)
Feb 21, 2018 8.744 8.810 8.711 8.733 644,484 -0.19(-2.10%)
Feb 20, 2018 8.909 8.936 8.898 8.920 127,683 -0.01(-0.12%)
Feb 16, 2018 8.931 8.931 8.931 0 +0.07(+0.75%)
Feb 15, 2018 8.843 8.865 8.821 8.865 172,632 +0.05(+0.56%)
Feb 14, 2018 8.755 8.820 8.755 8.815 206,075 +0.01(+0.13%)
Feb 13, 2018 8.749 8.826 8.749 8.804 160,262 -0.01(-0.06%)
Feb 12, 2018 8.826 8.848 8.788 8.810 320,460 +0.01(+0.13%)
Feb 09, 2018 8.865 8.887 8.738 8.799 178,974 -0.06(-0.68%)
Feb 08, 2018 8.964 8.986 8.848 8.859 150,994 -0.07(-0.80%)
Feb 07, 2018 8.887 8.964 8.865 8.931 223,688 -0.01(-0.12%)
Feb 06, 2018 8.689 8.942 8.672 8.942 283,285 +0.08(+0.85%)
Feb 05, 2018 9.096 9.105 8.793 8.867 311,258 -0.25(-2.76%)
Feb 02, 2018 9.157 9.173 9.096 9.118 184,531 -0.06(-0.60%)
Feb 01, 2018 9.151 9.195 9.129 9.173 141,299 +0.00(+0.05%)
Jan 31, 2018 9.098 9.223 9.098 9.169 364,892 +0.07(+0.72%)
Jan 30, 2018 9.131 9.131 9.076 9.103 200,503 -0.05(-0.60%)
Jan 29, 2018 9.202 9.202 9.136 9.158 246,087 -0.03(-0.30%)
Jan 26, 2018 9.174 9.207 9.174 9.185 310,656 +0.02(+0.18%)
Jan 25, 2018 9.169 9.180 9.136 9.169 169,919 +0.02(+0.18%)
Jan 24, 2018 9.180 9.180 9.125 9.152 202,324 +0.01(+0.06%)
Jan 23, 2018 9.087 9.155 9.087 9.147 197,767 +0.05(+0.54%)
Jan 22, 2018 9.054 9.098 9.052 9.098 156,268 +0.04(+0.48%)
Jan 19, 2018 9.043 9.070 9.016 9.054 235,070 +0.03(+0.30%)
Jan 18, 2018 9.120 9.120 9.021 9.027 193,334 -0.08(-0.84%)
Jan 17, 2018 9.114 9.131 9.070 9.103 329,579 +0.03(+0.30%)
Jan 16, 2018 9.152 9.152 9.059 9.076 233,401 -0.02(-0.24%)
Jan 12, 2018 9.098 9.098 9.098 0 +0.01(+0.06%)
Jan 11, 2018 9.098 9.120 9.070 9.092 330,754 +0.02(+0.24%)
Jan 10, 2018 9.059 9.070 288,023 -0.07(-0.72%)
Jan 09, 2018 9.114 9.152 9.081 9.136 342,852 +0.02(+0.24%)
Jan 08, 2018 9.081 9.114 9.081 9.114 256,321 +0.03(+0.30%)
Jan 05, 2018 9.070 9.098 9.070 9.087 262,802 +0.02(+0.24%)
Jan 04, 2018 9.109 9.109 9.016 9.065 790,363 -0.02(-0.18%)
Jan 03, 2018 9.070 9.136 9.054 9.081 718,448 -0.02(-0.24%)
Jan 02, 2018 8.999 9.103 8.967 9.103 659,220 +0.12(+1.39%)
Dec 29, 2017 8.979 8.979 8.979 0 +0.06(+0.67%)
Dec 28, 2017 8.881 8.930 8.881 8.919 434,396 +0.04(+0.43%)
Dec 27, 2017 8.903 8.919 8.877 8.881 272,518 -0.02(-0.24%)
Dec 26, 2017 8.838 8.919 8.775 8.903 422,743 +0.05(+0.55%)
Dec 22, 2017 8.865 8.876 8.849 8.854 209,950 -0.01(-0.12%)
Dec 21, 2017 8.908 8.908 8.849 8.865 394,025 -0.03(-0.30%)
Dec 20, 2017 8.870 8.894 8.859 8.892 335,061 +0.03(+0.31%)
Dec 19, 2017 8.908 8.908 8.849 8.865 241,848 -0.03(-0.30%)
Dec 18, 2017 8.930 8.930 8.876 8.892 275,652 -0.01(-0.12%)
Dec 15, 2017 8.881 8.914 8.871 8.903 207,160 +0.03(+0.37%)
Dec 14, 2017 8.908 8.908 8.870 8.870 127,456 -0.04(-0.43%)
Dec 13, 2017 8.876 8.908 8.849 8.908 192,385 +0.04(+0.49%)
Dec 12, 2017 8.838 8.881 8.832 8.865 198,336 +0.02(+0.18%)
Dec 11, 2017 8.821 8.849 8.805 8.849 209,545 +0.04(+0.43%)
Dec 08, 2017 8.838 8.838 8.800 8.811 178,388 -0.03(-0.31%)
Dec 07, 2017 8.821 8.849 8.805 8.838 198,945 +0.03(+0.31%)
Dec 06, 2017 8.838 8.859 8.789 8.811 314,396 -0.02(-0.18%)
Dec 05, 2017 8.838 8.859 8.817 8.827 200,116 +0.01(+0.06%)
Dec 04, 2017 8.843 8.859 8.817 8.821 248,789 -0.03(-0.31%)
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.