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 )

12.17 +0.07 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 29, 2018 8.266 8.272 8.227 8.266 349,516 -0.01(-0.07%)
Jun 28, 2018 8.249 8.272 8.232 8.272 302,149 +0.02(+0.20%)
Jun 27, 2018 8.266 8.289 8.241 8.255 149,223 -0.01(-0.07%)
Jun 26, 2018 8.249 8.277 8.249 8.260 107,350 -0.01(-0.07%)
Jun 25, 2018 8.289 8.300 8.244 8.266 147,630 -0.03(-0.34%)
Jun 22, 2018 8.311 8.317 8.294 8.294 77,138 -0.02(-0.20%)
Jun 21, 2018 8.305 8.328 8.294 8.311 135,029 -0.01(-0.13%)
Jun 20, 2018 8.289 8.322 8.289 8.322 124,098 +0.03(+0.41%)
Jun 19, 2018 8.294 8.322 8.283 8.289 155,636 -0.03(-0.40%)
Jun 18, 2018 8.300 8.323 8.286 8.322 140,170 +0.03(+0.34%)
Jun 15, 2018 8.350 8.277 8.294 187,822 -0.06(-0.67%)
Jun 14, 2018 8.311 8.350 8.289 8.350 212,262 +0.06(+0.74%)
Jun 13, 2018 8.294 8.311 8.277 8.289 103,477 -0.01(-0.07%)
Jun 12, 2018 8.294 8.311 8.289 8.294 129,608 -0.01(-0.07%)
Jun 11, 2018 8.322 8.327 8.277 8.300 210,651 -0.03(-0.34%)
Jun 08, 2018 8.305 8.328 8.272 8.328 206,889 +0.03(+0.34%)
Jun 07, 2018 8.272 8.300 8.260 8.300 168,263 +0.03(+0.34%)
Jun 06, 2018 8.283 8.244 8.272 205,606 +0.02(+0.20%)
Jun 05, 2018 8.249 8.277 8.244 8.255 149,898 +0.01(+0.14%)
Jun 04, 2018 8.232 8.285 8.232 8.244 180,145 +0.02(+0.20%)
Jun 01, 2018 8.210 8.266 8.210 8.227 173,197 +0.01(+0.10%)
May 31, 2018 8.263 8.280 8.218 8.218 259,080 -0.04(-0.47%)
May 30, 2018 8.246 8.280 8.241 8.257 219,590 -0.01(-0.07%)
May 29, 2018 8.269 8.280 8.218 8.263 158,403 -0.01(-0.13%)
May 25, 2018 8.274 8.274 8.274 0 -0.01(-0.13%)
May 24, 2018 8.308 8.313 8.263 8.285 238,397 -0.03(-0.34%)
May 23, 2018 8.291 8.324 8.291 8.313 124,091 +0.00(+0.00%)
May 22, 2018 8.308 8.330 8.308 8.313 139,470 -0.00(-0.05%)
May 21, 2018 8.324 8.335 8.302 8.317 177,205 +0.00(+0.05%)
May 18, 2018 8.308 8.324 8.308 8.313 94,772 -0.01(-0.13%)
May 17, 2018 8.302 8.330 8.302 8.324 139,662 -0.01(-0.07%)
May 16, 2018 8.352 8.352 8.313 8.330 156,127 +0.01(+0.07%)
May 15, 2018 8.347 8.358 8.308 8.324 156,569 -0.03(-0.33%)
May 14, 2018 8.352 8.371 8.347 8.352 133,178 +0.00(+0.00%)
May 11, 2018 8.341 8.363 8.335 8.352 129,516 +0.01(+0.07%)
May 10, 2018 8.330 8.374 8.330 8.347 128,337 +0.01(+0.07%)
May 09, 2018 8.341 8.374 8.341 8.341 100,994 +0.00(+0.00%)
May 08, 2018 8.319 8.369 8.308 8.341 108,981 +0.00(+0.00%)
May 07, 2018 8.380 8.386 8.341 8.341 127,205 -0.04(-0.50%)
May 04, 2018 8.380 8.391 8.363 8.383 99,609 -0.01(-0.10%)
May 03, 2018 8.397 8.397 8.358 8.391 128,169 +0.01(+0.13%)
May 02, 2018 8.386 8.394 8.369 8.380 205,558 +0.02(+0.27%)
May 01, 2018 8.358 8.391 8.358 8.358 191,100 -0.00(-0.03%)
Apr 30, 2018 8.338 8.377 8.338 8.360 159,345 +0.02(+0.27%)
Apr 27, 2018 8.327 8.372 8.327 8.338 147,059 +0.01(+0.13%)
Apr 26, 2018 8.316 8.348 8.316 8.327 119,266 +0.02(+0.27%)
Apr 25, 2018 8.300 8.327 8.289 8.305 176,938 -0.01(-0.16%)
Apr 24, 2018 8.327 8.354 8.311 8.318 251,025 -0.01(-0.11%)
Apr 23, 2018 8.344 8.344 8.316 8.327 152,996 +0.00(+0.00%)
Apr 20, 2018 8.360 8.360 8.316 8.327 125,781 -0.02(-0.27%)
Apr 19, 2018 8.372 8.377 8.338 8.349 182,932 -0.02(-0.26%)
Apr 18, 2018 8.405 8.427 8.372 8.372 203,608 -0.04(-0.46%)
Apr 17, 2018 8.399 8.438 8.399 8.410 233,362 +0.02(+0.20%)
Apr 16, 2018 8.366 8.399 8.344 8.394 132,210 +0.03(+0.40%)
Apr 13, 2018 8.377 8.377 8.349 8.360 100,195 +0.02(+0.27%)
Apr 12, 2018 8.383 8.388 8.333 8.338 195,591 -0.03(-0.40%)
Apr 11, 2018 8.349 8.372 8.327 8.372 185,472 +0.03(+0.33%)
Apr 10, 2018 8.322 8.344 8.314 8.344 139,568 +0.03(+0.40%)
Apr 09, 2018 8.300 8.316 8.289 8.311 167,957 +0.03(+0.33%)
Apr 06, 2018 8.283 8.300 8.283 8.283 171,208 -0.01(-0.07%)
Apr 05, 2018 8.255 8.294 8.255 8.289 219,010 +0.04(+0.47%)
Apr 04, 2018 8.261 8.300 8.250 8.250 235,706 -0.04(-0.53%)
Apr 03, 2018 8.283 8.305 8.266 8.294 145,991 +0.02(+0.20%)
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.