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 (%)
Jan 31, 2017 8.327 8.351 8.302 8.337 272,706 -0.02(-0.18%)
Jan 30, 2017 8.302 8.367 8.292 8.352 260,667 +0.05(+0.60%)
Jan 27, 2017 8.327 8.352 8.302 8.302 260,213 -0.04(-0.48%)
Jan 26, 2017 8.372 8.376 8.327 8.342 138,503 +0.00(+0.00%)
Jan 25, 2017 8.302 8.412 8.302 8.342 336,909 +0.06(+0.66%)
Jan 24, 2017 8.252 8.302 8.237 8.287 224,290 +0.04(+0.49%)
Jan 23, 2017 8.222 8.267 8.222 8.247 219,237 +0.04(+0.49%)
Jan 20, 2017 8.177 8.212 8.172 8.207 137,172 +0.02(+0.24%)
Jan 19, 2017 8.157 8.188 8.157 8.187 141,155 +0.01(+0.12%)
Jan 18, 2017 8.237 8.257 8.173 8.177 316,562 -0.06(-0.73%)
Jan 17, 2017 8.272 8.277 8.202 8.237 259,699 +0.01(+0.06%)
Jan 13, 2017 8.232 8.232 8.232 0 -0.02(-0.24%)
Jan 12, 2017 8.252 8.267 8.172 8.252 323,417 -0.01(-0.12%)
Jan 11, 2017 8.252 8.267 8.252 8.262 299,884 +0.00(+0.06%)
Jan 10, 2017 8.212 8.282 8.212 8.257 271,027 +0.03(+0.31%)
Jan 09, 2017 8.187 8.247 8.187 8.232 220,776 +0.02(+0.24%)
Jan 06, 2017 8.237 8.257 8.157 8.212 296,103 -0.05(-0.55%)
Jan 05, 2017 8.267 8.272 8.212 8.257 700,141 +0.00(+0.06%)
Jan 04, 2017 8.132 8.252 8.132 8.252 777,527 +0.09(+1.10%)
Jan 03, 2017 8.107 8.227 8.068 8.162 969,451 +0.12(+1.49%)
Dec 30, 2016 8.042 8.042 8.042 0 +0.03(+0.37%)
Dec 29, 2016 8.007 8.067 8.002 8.012 223,648 -0.00(-0.06%)
Dec 28, 2016 7.902 8.052 7.902 8.017 454,536 +0.11(+1.33%)
Dec 27, 2016 7.902 7.937 7.902 7.912 246,096 +0.00(+0.06%)
Dec 23, 2016 7.907 7.907 7.907 0 +0.01(+0.13%)
Dec 22, 2016 7.947 7.947 7.892 7.897 459,589 -0.02(-0.25%)
Dec 21, 2016 7.927 7.951 7.892 7.917 273,668 -0.03(-0.38%)
Dec 20, 2016 7.971 8.046 7.942 7.947 350,743 -0.05(-0.62%)
Dec 19, 2016 7.947 8.006 7.947 7.996 103,422 +0.06(+0.75%)
Dec 16, 2016 7.971 7.971 7.937 7.937 166,048 -0.02(-0.25%)
Dec 15, 2016 7.897 7.976 7.897 7.957 380,763 +0.01(+0.12%)
Dec 14, 2016 7.957 7.971 7.942 7.947 400,592 +0.00(+0.00%)
Dec 13, 2016 7.892 7.952 7.892 7.947 924,152 +0.05(+0.63%)
Dec 12, 2016 7.897 7.902 7.852 7.897 258,483 +0.00(+0.06%)
Dec 09, 2016 7.827 7.897 7.827 7.892 213,213 +0.05(+0.63%)
Dec 08, 2016 7.758 7.867 7.758 7.842 283,629 +0.02(+0.32%)
Dec 07, 2016 7.738 7.837 7.738 7.817 393,216 +0.03(+0.45%)
Dec 06, 2016 7.693 7.783 7.693 7.783 255,493 +0.07(+0.90%)
Dec 05, 2016 7.649 7.733 7.649 7.713 176,415 +0.04(+0.58%)
Dec 02, 2016 7.624 7.688 7.624 7.668 145,076 +0.05(+0.72%)
Dec 01, 2016 7.733 7.738 7.614 7.614 252,118 -0.14(-1.86%)
Nov 30, 2016 7.748 7.773 7.713 7.758 143,314 +0.01(+0.13%)
Nov 29, 2016 7.730 7.773 7.728 7.748 140,854 +0.00(+0.06%)
Nov 28, 2016 7.713 7.738 7.709 7.743 185,889 +0.05(+0.64%)
Nov 25, 2016 7.664 7.722 7.664 7.694 92,234 +0.01(+0.19%)
Nov 23, 2016 7.679 7.679 7.679 0 +0.00(+0.00%)
Nov 22, 2016 7.669 7.723 7.669 7.679 225,868 +0.03(+0.39%)
Nov 21, 2016 7.620 7.687 7.620 7.649 175,654 +0.01(+0.19%)
Nov 18, 2016 7.575 7.649 7.572 7.634 198,341 +0.06(+0.78%)
Nov 17, 2016 7.620 7.644 7.570 7.575 129,802 -0.01(-0.20%)
Nov 16, 2016 7.560 7.659 7.537 7.590 300,283 +0.03(+0.46%)
Nov 15, 2016 7.482 7.585 7.447 7.556 284,271 +0.11(+1.46%)
Nov 14, 2016 7.422 7.467 7.403 7.447 273,228 +0.03(+0.47%)
Nov 11, 2016 7.432 7.452 7.398 7.412 291,752 -0.06(-0.79%)
Nov 10, 2016 7.511 7.534 7.358 7.472 538,229 -0.06(-0.79%)
Nov 09, 2016 7.477 7.536 7.477 7.531 190,067 -0.04(-0.59%)
Nov 08, 2016 7.551 7.585 7.546 7.575 127,160 +0.00(+0.07%)
Nov 07, 2016 7.501 7.575 7.501 7.570 219,003 +0.11(+1.46%)
Nov 04, 2016 7.437 7.486 7.427 7.462 205,834 +0.01(+0.20%)
Nov 03, 2016 7.506 7.531 7.432 7.447 305,661 -0.05(-0.72%)
Nov 02, 2016 7.575 7.575 7.496 7.501 252,723 -0.08(-1.11%)
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.