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 (%)
Nov 30, 2017 8.795 8.826 8.792 8.800 326,226 +0.01(+0.06%)
Nov 29, 2017 8.854 8.854 8.757 8.795 173,299 -0.04(-0.49%)
Nov 28, 2017 8.816 8.838 8.795 8.838 162,143 +0.03(+0.37%)
Nov 27, 2017 8.827 8.849 8.784 8.806 212,080 -0.04(-0.43%)
Nov 24, 2017 8.806 8.843 8.806 8.843 51,390 +0.05(+0.61%)
Nov 22, 2017 8.736 8.800 8.736 8.790 162,188 +0.04(+0.49%)
Nov 21, 2017 8.757 8.775 8.730 8.747 331,946 +0.00(+0.00%)
Nov 20, 2017 8.779 8.800 8.736 8.747 266,717 -0.02(-0.25%)
Nov 17, 2017 8.827 8.827 8.760 8.768 248,169 +0.00(+0.00%)
Nov 16, 2017 8.741 8.779 8.704 8.768 262,480 +0.10(+1.18%)
Nov 15, 2017 8.655 8.677 8.585 8.666 452,312 +0.02(+0.25%)
Nov 14, 2017 8.714 8.736 8.634 8.644 409,166 -0.10(-1.11%)
Nov 13, 2017 8.795 8.838 8.741 8.741 486,442 -0.11(-1.22%)
Nov 10, 2017 8.876 8.881 8.817 8.849 237,729 -0.03(-0.30%)
Nov 09, 2017 8.929 8.929 8.846 8.876 231,399 -0.08(-0.84%)
Nov 08, 2017 9.059 9.059 8.931 8.951 265,722 -0.10(-1.13%)
Nov 07, 2017 9.059 9.060 9.021 9.053 153,075 +0.01(+0.06%)
Nov 06, 2017 9.026 9.048 9.015 9.048 125,868 +0.03(+0.36%)
Nov 03, 2017 9.064 9.064 8.994 9.015 217,410 -0.04(-0.48%)
Nov 02, 2017 9.010 9.064 9.010 9.059 126,537 +0.04(+0.42%)
Nov 01, 2017 9.069 9.069 8.994 9.021 306,255 -0.01(-0.08%)
Oct 31, 2017 9.054 9.056 9.026 9.028 233,719 +0.00(+0.00%)
Oct 30, 2017 9.065 9.076 9.017 9.028 247,690 -0.05(-0.53%)
Oct 27, 2017 9.012 9.086 9.006 9.076 303,814 +0.07(+0.77%)
Oct 26, 2017 9.033 9.033 8.985 9.006 227,404 -0.01(-0.12%)
Oct 25, 2017 9.124 9.124 8.985 9.017 317,211 -0.12(-1.29%)
Oct 24, 2017 9.161 9.161 9.108 9.135 255,031 +0.01(+0.06%)
Oct 23, 2017 9.113 9.174 9.103 9.129 267,182 +0.02(+0.23%)
Oct 20, 2017 9.124 9.140 9.092 9.108 320,294 -0.03(-0.35%)
Oct 19, 2017 9.108 9.140 9.086 9.140 176,793 +0.04(+0.47%)
Oct 18, 2017 9.140 9.161 9.097 9.097 223,194 -0.04(-0.41%)
Oct 17, 2017 9.145 9.145 9.103 9.135 208,595 +0.01(+0.12%)
Oct 16, 2017 9.129 9.145 9.119 9.124 311,721 +0.02(+0.18%)
Oct 13, 2017 9.113 9.129 9.085 9.108 91,827 +0.01(+0.12%)
Oct 12, 2017 9.161 9.177 9.076 9.097 319,649 -0.05(-0.53%)
Oct 11, 2017 9.140 9.183 9.124 9.145 294,434 +0.00(+0.00%)
Oct 10, 2017 9.060 9.145 9.054 9.145 318,046 +0.08(+0.84%)
Oct 09, 2017 9.044 9.070 9.024 9.069 124,513 +0.04(+0.39%)
Oct 06, 2017 9.033 9.038 8.996 9.033 236,304 +0.00(+0.00%)
Oct 05, 2017 9.054 9.065 9.017 9.033 227,594 -0.02(-0.18%)
Oct 04, 2017 9.044 9.064 9.032 9.049 114,362 +0.01(+0.06%)
Oct 03, 2017 9.028 9.070 9.022 9.044 222,576 +0.02(+0.24%)
Oct 02, 2017 9.070 9.076 9.012 9.022 313,654 +0.00(+0.04%)
Sep 29, 2017 9.024 9.047 9.019 9.019 364,780 +0.00(+0.00%)
Sep 28, 2017 9.003 9.027 9.003 9.019 179,910 +0.01(+0.06%)
Sep 27, 2017 9.013 9.027 9.008 9.013 165,162 +0.00(+0.00%)
Sep 26, 2017 9.019 9.019 9.008 9.013 226,990 +0.02(+0.27%)
Sep 25, 2017 9.024 9.027 8.987 8.990 187,104 -0.02(-0.26%)
Sep 22, 2017 9.024 9.024 9.009 9.013 138,987 +0.01(+0.06%)
Sep 21, 2017 9.003 9.024 9.002 9.008 191,033 +0.02(+0.18%)
Sep 20, 2017 8.982 8.992 8.974 8.992 136,405 +0.01(+0.12%)
Sep 19, 2017 8.998 8.998 8.960 8.982 78,910 +0.01(+0.06%)
Sep 18, 2017 8.987 8.992 8.939 8.976 254,276 -0.01(-0.06%)
Sep 15, 2017 8.960 8.982 8.938 8.982 215,523 +0.03(+0.36%)
Sep 14, 2017 8.950 8.950 8.934 8.950 89,648 +0.00(+0.00%)
Sep 13, 2017 8.945 8.976 8.917 8.950 178,917 +0.01(+0.06%)
Sep 12, 2017 8.976 8.982 8.939 8.945 260,829 -0.01(-0.12%)
Sep 11, 2017 8.918 8.976 8.913 8.955 512,599 +0.06(+0.66%)
Sep 08, 2017 8.945 8.945 8.886 8.897 133,684 -0.04(-0.47%)
Sep 07, 2017 8.971 8.971 8.929 8.939 139,494 +0.01(+0.06%)
Sep 06, 2017 8.950 8.950 8.897 8.934 186,591 +0.01(+0.06%)
Sep 05, 2017 8.945 8.945 8.907 8.929 210,458 -0.01(-0.12%)
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.