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 (%)
May 29, 2020 9.179 9.327 9.179 9.307 175,877 +0.09(+1.02%)
May 28, 2020 9.079 9.246 9.065 9.213 169,700 +0.11(+1.25%)
May 27, 2020 9.052 9.105 9.032 9.099 108,315 +0.03(+0.37%)
May 26, 2020 9.018 9.080 9.013 9.065 313,977 +0.15(+1.66%)
May 22, 2020 8.844 8.951 8.807 8.917 170,367 +0.10(+1.14%)
May 21, 2020 8.776 8.838 8.776 8.817 50,862 -0.01(-0.15%)
May 20, 2020 8.729 8.837 8.716 8.830 114,335 +0.12(+1.39%)
May 19, 2020 8.669 8.723 8.629 8.709 76,989 -0.01(-0.15%)
May 18, 2020 8.622 8.736 8.609 8.723 115,748 +0.23(+2.69%)
May 15, 2020 8.521 8.534 8.467 8.494 123,009 -0.03(-0.32%)
May 14, 2020 8.461 8.528 8.394 8.521 103,118 -0.04(-0.47%)
May 13, 2020 8.555 8.607 8.179 8.562 186,645 -0.04(-0.47%)
May 12, 2020 8.682 8.682 8.602 8.602 107,824 -0.03(-0.31%)
May 11, 2020 8.541 8.648 8.541 8.629 107,529 -0.01(-0.16%)
May 08, 2020 8.609 8.642 8.578 8.642 100,820 +0.09(+1.02%)
May 07, 2020 8.562 8.601 8.548 8.555 91,176 +0.03(+0.39%)
May 06, 2020 8.481 8.528 8.481 8.521 95,964 +0.03(+0.40%)
May 05, 2020 8.481 8.561 8.454 8.488 89,822 +0.04(+0.48%)
May 04, 2020 8.380 8.481 8.380 8.447 144,121 +0.00(+0.00%)
May 01, 2020 8.434 8.461 8.397 8.447 98,586 -0.09(-1.02%)
Apr 30, 2020 8.468 8.541 8.468 8.535 119,981 +0.00(+0.00%)
Apr 29, 2020 8.521 8.568 8.495 8.535 178,090 +0.08(+0.94%)
Apr 28, 2020 8.568 8.568 8.449 8.455 79,219 -0.04(-0.47%)
Apr 27, 2020 8.488 8.581 8.469 8.495 174,462 +0.05(+0.55%)
Apr 24, 2020 8.608 8.608 8.441 8.448 172,142 -0.16(-1.86%)
Apr 23, 2020 8.575 8.654 8.555 8.608 346,932 +0.04(+0.47%)
Apr 22, 2020 8.541 8.674 8.541 8.568 200,752 +0.05(+0.63%)
Apr 21, 2020 8.415 8.535 8.398 8.515 199,931 -0.06(-0.70%)
Apr 20, 2020 8.601 8.641 8.535 8.575 172,440 -0.07(-0.77%)
Apr 17, 2020 8.601 8.654 8.548 8.641 211,647 +0.13(+1.56%)
Apr 16, 2020 8.555 8.555 8.441 8.508 328,768 -0.02(-0.23%)
Apr 15, 2020 8.561 8.568 8.435 8.528 245,876 -0.12(-1.39%)
Apr 14, 2020 8.588 8.741 8.588 8.648 289,279 +0.18(+2.12%)
Apr 13, 2020 8.601 8.608 8.375 8.468 138,269 -0.08(-0.93%)
Apr 09, 2020 8.468 8.893 8.468 8.548 305,078 +0.35(+4.22%)
Apr 08, 2020 8.022 8.282 8.022 8.202 186,900 +0.23(+2.92%)
Apr 07, 2020 7.995 8.117 7.929 7.969 157,368 +0.11(+1.35%)
Apr 06, 2020 7.836 7.955 7.762 7.862 204,828 +0.22(+2.87%)
Apr 03, 2020 7.829 7.872 7.583 7.643 193,321 -0.28(-3.53%)
Apr 02, 2020 7.689 7.922 7.689 7.922 176,085 +0.11(+1.45%)
Apr 01, 2020 7.722 7.849 7.696 7.809 319,673 -0.22(-2.74%)
Mar 31, 2020 7.837 8.101 7.837 8.029 219,726 +0.11(+1.42%)
Mar 30, 2020 7.798 7.976 7.587 7.917 237,828 +0.09(+1.10%)
Mar 27, 2020 7.745 7.989 7.699 7.831 184,474 -0.21(-2.63%)
Mar 26, 2020 7.442 8.062 7.442 8.042 522,455 +0.59(+7.88%)
Mar 25, 2020 6.960 7.573 6.960 7.455 276,729 +0.58(+8.45%)
Mar 24, 2020 6.637 6.920 6.637 6.874 409,906 +0.49(+7.64%)
Mar 23, 2020 7.006 7.006 6.300 6.386 487,324 -0.57(-8.25%)
Mar 20, 2020 7.026 7.376 6.716 6.960 607,083 +0.05(+0.67%)
Mar 19, 2020 6.597 7.164 6.340 6.914 552,194 +0.24(+3.56%)
Mar 18, 2020 7.587 7.596 6.577 6.676 566,494 -1.16(-14.81%)
Mar 17, 2020 7.745 7.969 7.613 7.837 322,846 +0.15(+1.97%)
Mar 16, 2020 7.851 8.022 7.600 7.686 555,304 -0.77(-9.06%)
Mar 13, 2020 8.253 8.471 8.154 8.451 351,971 +0.42(+5.26%)
Mar 12, 2020 8.444 8.444 7.765 8.029 424,592 -0.75(-8.50%)
Mar 11, 2020 8.880 8.969 8.754 8.774 404,772 -0.28(-3.13%)
Mar 10, 2020 9.190 9.262 8.761 9.058 509,323 -0.01(-0.15%)
Mar 09, 2020 9.460 9.460 8.919 9.071 446,181 -0.72(-7.35%)
Mar 06, 2020 9.790 9.790 9.638 9.790 224,491 -0.13(-1.26%)
Mar 05, 2020 9.975 10.04 9.876 9.915 272,676 -0.23(-2.28%)
Mar 04, 2020 9.922 10.16 9.912 10.15 243,110 +0.34(+3.50%)
Mar 03, 2020 9.764 9.981 9.764 9.803 275,373 +0.07(+0.68%)
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.