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 )

11.94 +0.03 (+0.25%)
Streaming Delayed Price Updated: 2:30 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 (%)
Jun 30, 2020 8.902 9.017 8.889 8.983 117,825 +0.05(+0.53%)
Jun 29, 2020 9.010 9.010 8.915 8.935 88,325 -0.03(-0.30%)
Jun 26, 2020 9.050 9.064 8.946 8.963 88,931 -0.11(-1.19%)
Jun 25, 2020 9.071 9.095 9.010 9.071 127,891 -0.02(-0.22%)
Jun 24, 2020 9.111 9.147 9.050 9.091 153,213 -0.05(-0.59%)
Jun 23, 2020 9.172 9.172 9.132 9.145 97,814 +0.00(+0.00%)
Jun 22, 2020 9.152 9.193 9.139 9.145 103,667 -0.01(-0.07%)
Jun 19, 2020 9.179 9.248 9.132 9.152 213,317 -0.01(-0.15%)
Jun 18, 2020 9.172 9.193 9.139 9.166 123,549 +0.00(+0.00%)
Jun 17, 2020 9.206 9.227 9.132 9.166 214,859 +0.01(+0.15%)
Jun 16, 2020 9.254 9.274 9.152 9.152 209,288 +0.01(+0.07%)
Jun 15, 2020 9.091 9.206 8.996 9.145 148,174 +0.02(+0.22%)
Jun 12, 2020 9.233 9.233 9.050 9.125 189,533 +0.07(+0.82%)
Jun 11, 2020 9.287 9.369 9.010 9.050 402,113 -0.44(-4.64%)
Jun 10, 2020 9.511 9.511 9.452 9.491 149,254 -0.03(-0.36%)
Jun 09, 2020 9.511 9.538 9.470 9.524 127,774 -0.06(-0.64%)
Jun 08, 2020 9.511 9.606 9.470 9.585 222,557 +0.12(+1.29%)
Jun 05, 2020 9.491 9.518 9.436 9.463 286,441 +0.09(+0.94%)
Jun 04, 2020 9.463 9.463 9.362 9.375 154,269 -0.08(-0.86%)
Jun 03, 2020 9.518 9.538 9.457 9.457 168,328 -0.05(-0.57%)
Jun 02, 2020 9.477 9.511 9.458 9.511 143,473 +0.07(+0.72%)
Jun 01, 2020 9.274 9.470 9.260 9.443 141,198 +0.14(+1.45%)
May 29, 2020 9.180 9.328 9.180 9.308 175,860 +0.09(+1.02%)
May 28, 2020 9.079 9.247 9.066 9.214 169,684 +0.11(+1.25%)
May 27, 2020 9.053 9.106 9.032 9.100 108,305 +0.03(+0.37%)
May 26, 2020 9.019 9.081 9.014 9.066 313,948 +0.15(+1.66%)
May 22, 2020 8.844 8.952 8.807 8.918 170,351 +0.10(+1.14%)
May 21, 2020 8.777 8.839 8.777 8.818 50,858 -0.01(-0.15%)
May 20, 2020 8.730 8.838 8.717 8.831 114,324 +0.12(+1.39%)
May 19, 2020 8.670 8.723 8.629 8.710 76,982 -0.01(-0.15%)
May 18, 2020 8.623 8.737 8.609 8.723 115,737 +0.23(+2.69%)
May 15, 2020 8.522 8.535 8.468 8.495 122,998 -0.03(-0.32%)
May 14, 2020 8.462 8.529 8.395 8.522 103,108 -0.04(-0.47%)
May 13, 2020 8.556 8.607 8.180 8.562 186,628 -0.04(-0.47%)
May 12, 2020 8.683 8.683 8.603 8.603 107,814 -0.03(-0.31%)
May 11, 2020 8.542 8.649 8.542 8.629 107,519 -0.01(-0.16%)
May 08, 2020 8.609 8.643 8.578 8.643 100,810 +0.09(+1.02%)
May 07, 2020 8.562 8.602 8.549 8.556 91,167 +0.03(+0.39%)
May 06, 2020 8.482 8.529 8.482 8.522 95,955 +0.03(+0.40%)
May 05, 2020 8.482 8.562 8.455 8.488 89,814 +0.04(+0.48%)
May 04, 2020 8.381 8.482 8.381 8.448 144,107 +0.00(+0.00%)
May 01, 2020 8.435 8.462 8.398 8.448 98,577 -0.09(-1.02%)
Apr 30, 2020 8.469 8.542 8.469 8.535 119,969 +0.00(+0.00%)
Apr 29, 2020 8.522 8.569 8.495 8.535 178,073 +0.08(+0.94%)
Apr 28, 2020 8.569 8.569 8.450 8.456 79,212 -0.04(-0.47%)
Apr 27, 2020 8.489 8.582 8.470 8.495 174,446 +0.05(+0.55%)
Apr 24, 2020 8.609 8.609 8.442 8.449 172,125 -0.16(-1.86%)
Apr 23, 2020 8.575 8.655 8.556 8.609 346,899 +0.04(+0.47%)
Apr 22, 2020 8.542 8.675 8.542 8.569 200,733 +0.05(+0.63%)
Apr 21, 2020 8.416 8.535 8.399 8.515 199,912 -0.06(-0.70%)
Apr 20, 2020 8.602 8.642 8.536 8.575 172,424 -0.07(-0.77%)
Apr 17, 2020 8.602 8.655 8.549 8.642 211,627 +0.13(+1.56%)
Apr 16, 2020 8.555 8.555 8.442 8.509 328,737 -0.02(-0.23%)
Apr 15, 2020 8.562 8.569 8.436 8.529 245,853 -0.12(-1.39%)
Apr 14, 2020 8.589 8.742 8.589 8.649 289,252 +0.18(+2.12%)
Apr 13, 2020 8.602 8.609 8.376 8.469 138,256 -0.08(-0.93%)
Apr 09, 2020 8.469 8.894 8.469 8.549 305,050 +0.35(+4.22%)
Apr 08, 2020 8.023 8.282 8.023 8.203 186,882 +0.23(+2.92%)
Apr 07, 2020 7.996 8.118 7.930 7.970 157,353 +0.11(+1.35%)
Apr 06, 2020 7.836 7.956 7.763 7.863 204,808 +0.22(+2.87%)
Apr 03, 2020 7.830 7.873 7.583 7.643 193,303 -0.28(-3.53%)
Apr 02, 2020 7.690 7.923 7.690 7.923 176,068 +0.11(+1.45%)
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.