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: 4:10 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, 2017 8.887 8.914 8.866 8.907 294,224 +0.02(+0.23%)
May 30, 2017 8.876 9.324 8.863 8.887 461,007 +0.01(+0.12%)
May 26, 2017 8.871 8.876 8.846 8.876 221,428 +0.01(+0.12%)
May 25, 2017 8.846 8.871 8.846 8.866 182,956 +0.01(+0.12%)
May 24, 2017 8.835 8.871 8.830 8.856 132,988 +0.02(+0.23%)
May 23, 2017 8.835 8.840 8.815 8.835 218,262 +0.01(+0.12%)
May 22, 2017 8.810 8.830 8.789 8.825 155,385 +0.01(+0.12%)
May 19, 2017 8.799 8.851 8.799 8.815 351,177 +0.01(+0.12%)
May 18, 2017 8.789 8.804 8.753 8.804 131,745 +0.02(+0.23%)
May 17, 2017 8.810 8.835 8.753 8.784 338,421 -0.05(-0.58%)
May 16, 2017 8.861 8.871 8.835 8.835 159,494 -0.01(-0.06%)
May 15, 2017 8.835 8.849 8.827 8.840 231,856 +0.03(+0.35%)
May 12, 2017 8.774 8.825 8.774 8.810 146,114 +0.05(+0.53%)
May 11, 2017 8.799 8.810 8.763 8.763 168,196 -0.04(-0.47%)
May 10, 2017 8.804 8.830 8.789 8.804 176,673 +0.02(+0.18%)
May 09, 2017 8.789 8.825 8.784 8.789 238,061 +0.02(+0.18%)
May 08, 2017 8.779 8.794 8.747 8.774 202,741 +0.01(+0.06%)
May 05, 2017 8.738 8.768 8.720 8.768 182,551 +0.06(+0.71%)
May 04, 2017 8.799 8.799 8.696 8.707 257,337 -0.08(-0.94%)
May 03, 2017 8.825 8.825 8.784 8.789 142,342 -0.04(-0.47%)
May 02, 2017 8.846 8.846 8.804 8.830 166,571 -0.00(-0.00%)
May 01, 2017 8.835 8.840 8.803 8.831 210,852 -0.01(-0.09%)
Apr 28, 2017 8.792 8.838 8.762 8.838 277,696 +0.05(+0.52%)
Apr 27, 2017 8.716 8.803 8.700 8.792 196,921 +0.08(+0.88%)
Apr 26, 2017 8.670 8.736 8.670 8.716 182,219 +0.05(+0.59%)
Apr 25, 2017 8.665 8.685 8.658 8.665 212,778 +0.00(+0.00%)
Apr 24, 2017 8.685 8.685 8.634 8.665 468,064 +0.02(+0.24%)
Apr 21, 2017 8.629 8.649 8.619 8.644 165,807 +0.03(+0.30%)
Apr 20, 2017 8.593 8.634 8.593 8.619 156,595 +0.02(+0.18%)
Apr 19, 2017 8.634 8.634 8.583 8.603 147,388 -0.02(-0.24%)
Apr 18, 2017 8.593 8.634 8.578 8.624 208,634 +0.05(+0.60%)
Apr 17, 2017 8.634 8.639 8.568 8.573 272,389 -0.06(-0.71%)
Apr 13, 2017 8.598 8.644 8.598 8.634 140,024 +0.04(+0.42%)
Apr 12, 2017 8.649 8.649 8.583 8.598 158,746 -0.05(-0.59%)
Apr 11, 2017 8.624 8.649 8.583 8.649 159,564 +0.03(+0.36%)
Apr 10, 2017 8.573 8.624 8.557 8.619 172,086 +0.06(+0.72%)
Apr 07, 2017 8.542 8.578 8.537 8.557 125,741 +0.01(+0.06%)
Apr 06, 2017 8.547 8.562 8.532 8.552 149,120 +0.01(+0.12%)
Apr 05, 2017 8.552 8.559 8.522 8.542 147,446 +0.04(+0.42%)
Apr 04, 2017 8.481 8.532 8.481 8.506 211,597 +0.03(+0.30%)
Apr 03, 2017 8.517 8.517 8.450 8.481 119,601 +0.03(+0.38%)
Mar 31, 2017 8.433 8.474 8.433 8.448 305,377 +0.03(+0.36%)
Mar 30, 2017 8.433 8.443 8.418 8.418 254,960 +0.01(+0.12%)
Mar 29, 2017 8.398 8.443 8.379 8.408 251,434 +0.02(+0.24%)
Mar 28, 2017 8.372 8.408 8.367 8.388 315,487 +0.02(+0.24%)
Mar 27, 2017 8.332 8.403 8.332 8.367 202,139 +0.02(+0.18%)
Mar 24, 2017 8.388 8.418 8.347 8.352 167,517 -0.03(-0.36%)
Mar 23, 2017 8.418 8.418 8.372 8.383 120,190 -0.04(-0.48%)
Mar 22, 2017 8.372 8.423 8.312 8.423 205,300 +0.09(+1.03%)
Mar 21, 2017 8.448 8.464 8.317 8.337 392,261 -0.11(-1.26%)
Mar 20, 2017 8.423 8.479 8.408 8.443 203,432 +0.03(+0.30%)
Mar 17, 2017 8.362 8.428 8.362 8.418 325,439 +0.07(+0.85%)
Mar 16, 2017 8.454 8.454 8.342 8.347 697,068 -0.09(-1.08%)
Mar 15, 2017 8.383 8.438 8.312 8.438 382,362 +0.09(+1.03%)
Mar 14, 2017 8.367 8.377 8.301 8.352 235,985 -0.04(-0.42%)
Mar 13, 2017 8.388 8.448 8.388 8.388 200,693 +0.01(+0.06%)
Mar 10, 2017 8.398 8.423 8.367 8.383 192,800 +0.03(+0.36%)
Mar 09, 2017 8.459 8.474 8.322 8.352 424,796 -0.13(-1.55%)
Mar 08, 2017 8.596 8.596 8.484 8.484 225,347 -0.11(-1.24%)
Mar 07, 2017 8.621 8.621 8.585 8.590 171,358 -0.05(-0.59%)
Mar 06, 2017 8.575 8.641 8.575 8.641 219,533 +0.05(+0.53%)
Mar 03, 2017 8.550 8.611 8.550 8.596 250,816 +0.03(+0.30%)
Mar 02, 2017 8.626 8.672 8.560 8.570 272,403 -0.04(-0.41%)
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.