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 )

11.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2019 8.974 9.005 8.956 8.999 170,201 +0.04(+0.41%)
Apr 29, 2019 8.956 8.993 8.956 8.962 186,982 -0.02(-0.20%)
Apr 26, 2019 8.974 8.987 8.962 8.981 57,610 +0.01(+0.14%)
Apr 25, 2019 9.005 9.011 8.944 8.968 107,498 -0.02(-0.27%)
Apr 24, 2019 8.999 9.011 8.987 8.993 118,830 -0.01(-0.07%)
Apr 23, 2019 8.956 9.017 8.956 8.999 160,060 +0.04(+0.48%)
Apr 22, 2019 8.932 8.968 8.925 8.956 123,194 +0.02(+0.27%)
Apr 18, 2019 8.956 8.974 8.932 8.932 105,865 -0.02(-0.27%)
Apr 17, 2019 8.944 8.968 8.932 8.956 136,686 +0.02(+0.27%)
Apr 16, 2019 8.944 8.974 8.920 8.932 113,935 -0.01(-0.14%)
Apr 15, 2019 8.926 8.956 8.898 8.944 105,435 +0.03(+0.34%)
Apr 12, 2019 8.895 8.923 8.892 8.914 54,984 +0.02(+0.27%)
Apr 11, 2019 8.889 8.895 8.889 8.889 80,766 +0.01(+0.07%)
Apr 10, 2019 8.840 8.895 8.840 8.883 107,483 +0.02(+0.28%)
Apr 09, 2019 8.853 8.871 8.847 8.859 121,702 +0.01(+0.07%)
Apr 08, 2019 8.865 8.889 8.813 8.853 206,327 -0.02(-0.21%)
Apr 05, 2019 8.895 8.926 8.871 8.871 102,418 -0.02(-0.21%)
Apr 04, 2019 8.865 8.901 8.865 8.889 156,483 +0.01(+0.14%)
Apr 03, 2019 8.907 8.926 8.865 8.877 161,305 -0.02(-0.27%)
Apr 02, 2019 8.865 8.901 8.865 8.901 143,095 +0.03(+0.34%)
Apr 01, 2019 8.853 8.883 8.840 8.871 122,734 +0.03(+0.38%)
Mar 29, 2019 8.807 8.862 8.795 8.837 172,098 +0.03(+0.34%)
Mar 28, 2019 8.765 8.813 8.741 8.807 62,505 +0.04(+0.48%)
Mar 27, 2019 8.783 8.783 8.750 8.765 115,213 -0.02(-0.28%)
Mar 26, 2019 8.777 8.807 8.777 8.789 92,875 +0.02(+0.28%)
Mar 25, 2019 8.783 8.789 8.716 8.765 163,729 -0.02(-0.21%)
Mar 22, 2019 8.783 8.795 8.759 8.783 203,509 +0.00(+0.00%)
Mar 21, 2019 8.777 8.819 8.777 8.783 225,508 -0.02(-0.21%)
Mar 20, 2019 8.777 8.819 8.765 8.801 278,273 +0.03(+0.34%)
Mar 19, 2019 8.771 8.783 8.765 8.771 111,617 +0.01(+0.07%)
Mar 18, 2019 8.735 8.783 8.735 8.765 216,392 +0.03(+0.35%)
Mar 15, 2019 8.771 8.771 8.735 8.735 225,662 -0.01(-0.14%)
Mar 14, 2019 8.759 8.759 8.722 8.747 141,911 -0.01(-0.14%)
Mar 13, 2019 8.747 8.783 8.729 8.759 137,905 +0.02(+0.21%)
Mar 12, 2019 8.741 8.783 8.741 8.741 81,921 +0.00(+0.00%)
Mar 11, 2019 8.722 8.747 8.710 8.741 145,933 +0.02(+0.28%)
Mar 08, 2019 8.680 8.722 8.668 8.716 87,619 +0.02(+0.21%)
Mar 07, 2019 8.735 8.747 8.698 8.698 217,166 -0.05(-0.55%)
Mar 06, 2019 8.783 8.789 8.722 8.747 207,784 -0.04(-0.41%)
Mar 05, 2019 8.777 8.789 8.680 8.783 123,416 +0.00(+0.00%)
Mar 04, 2019 8.795 8.795 8.747 8.783 118,485 -0.01(-0.07%)
Mar 01, 2019 8.789 8.795 8.777 8.789 149,284 +0.03(+0.38%)
Feb 28, 2019 8.750 8.771 8.726 8.756 228,854 -0.02(-0.27%)
Feb 27, 2019 8.762 8.804 8.756 8.780 78,602 +0.00(+0.00%)
Feb 26, 2019 8.750 8.792 8.750 8.780 99,990 +0.02(+0.21%)
Feb 25, 2019 8.774 8.798 8.756 8.762 153,599 +0.00(+0.00%)
Feb 22, 2019 8.726 8.768 8.720 8.762 115,065 +0.05(+0.62%)
Feb 21, 2019 8.720 8.720 8.696 8.708 149,967 +0.00(+0.00%)
Feb 20, 2019 8.702 8.714 8.690 8.708 218,174 +0.02(+0.21%)
Feb 19, 2019 8.684 8.708 8.667 8.690 140,942 -0.01(-0.07%)
Feb 15, 2019 8.708 8.726 8.672 8.696 343,196 +0.03(+0.35%)
Feb 14, 2019 8.678 8.696 8.660 8.666 115,539 -0.01(-0.14%)
Feb 13, 2019 8.648 8.678 8.648 8.678 96,191 +0.03(+0.35%)
Feb 12, 2019 8.582 8.654 8.570 8.648 144,087 +0.08(+0.91%)
Feb 11, 2019 8.552 8.588 8.546 8.570 69,521 +0.01(+0.14%)
Feb 08, 2019 8.546 8.576 8.540 8.558 62,111 -0.04(-0.49%)
Feb 07, 2019 8.600 8.618 8.579 8.600 129,320 -0.02(-0.21%)
Feb 06, 2019 8.588 8.618 8.588 8.618 151,920 +0.02(+0.28%)
Feb 05, 2019 8.582 8.618 8.546 8.594 107,470 +0.01(+0.14%)
Feb 04, 2019 8.552 8.588 8.552 8.582 85,436 +0.03(+0.35%)
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.