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 )

12.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 2018 9.018 9.142 9.018 9.088 368,134 +0.06(+0.72%)
Jan 30, 2018 9.050 9.050 8.996 9.023 202,284 -0.05(-0.60%)
Jan 29, 2018 9.121 9.121 9.056 9.077 248,274 -0.03(-0.30%)
Jan 26, 2018 9.093 9.126 9.093 9.104 313,416 +0.02(+0.18%)
Jan 25, 2018 9.088 9.099 9.056 9.088 171,429 +0.02(+0.18%)
Jan 24, 2018 9.099 9.099 9.045 9.072 204,121 +0.01(+0.06%)
Jan 23, 2018 9.007 9.074 9.007 9.066 199,524 +0.05(+0.54%)
Jan 22, 2018 8.974 9.018 8.972 9.018 157,657 +0.04(+0.48%)
Jan 19, 2018 8.963 8.991 8.936 8.974 237,159 +0.03(+0.30%)
Jan 18, 2018 9.039 9.039 8.942 8.947 195,052 -0.08(-0.84%)
Jan 17, 2018 9.034 9.050 8.991 9.023 332,508 +0.03(+0.30%)
Jan 16, 2018 9.072 9.072 8.980 8.996 235,475 -0.02(-0.24%)
Jan 12, 2018 9.018 9.018 9.018 0 +0.01(+0.06%)
Jan 11, 2018 9.018 9.039 8.991 9.012 333,693 +0.02(+0.24%)
Jan 10, 2018 8.980 8.991 290,582 -0.06(-0.72%)
Jan 09, 2018 9.034 9.072 9.001 9.056 345,898 +0.02(+0.24%)
Jan 08, 2018 9.001 9.034 9.001 9.034 258,599 +0.03(+0.30%)
Jan 05, 2018 8.991 9.018 8.991 9.007 265,137 +0.02(+0.24%)
Jan 04, 2018 9.028 9.028 8.936 8.985 797,385 -0.02(-0.18%)
Jan 03, 2018 8.991 9.056 8.974 9.001 724,832 -0.02(-0.24%)
Jan 02, 2018 8.920 9.023 8.888 9.023 665,077 +0.12(+1.39%)
Dec 29, 2017 8.900 8.900 8.900 0 +0.06(+0.67%)
Dec 28, 2017 8.803 8.851 8.803 8.841 438,256 +0.04(+0.43%)
Dec 27, 2017 8.824 8.841 8.799 8.803 274,940 -0.02(-0.24%)
Dec 26, 2017 8.760 8.841 8.698 8.824 426,499 +0.05(+0.55%)
Dec 22, 2017 8.787 8.798 8.771 8.776 211,816 -0.01(-0.12%)
Dec 21, 2017 8.830 8.830 8.771 8.787 397,526 -0.03(-0.30%)
Dec 20, 2017 8.792 8.816 8.781 8.814 338,038 +0.03(+0.31%)
Dec 19, 2017 8.830 8.830 8.771 8.787 243,997 -0.03(-0.30%)
Dec 18, 2017 8.851 8.851 8.798 8.814 278,101 -0.01(-0.12%)
Dec 15, 2017 8.803 8.835 8.793 8.824 209,000 +0.03(+0.37%)
Dec 14, 2017 8.830 8.830 8.792 8.792 128,588 -0.04(-0.43%)
Dec 13, 2017 8.798 8.830 8.771 8.830 194,094 +0.04(+0.49%)
Dec 12, 2017 8.760 8.803 8.755 8.787 200,099 +0.02(+0.18%)
Dec 11, 2017 8.744 8.771 8.728 8.771 211,406 +0.04(+0.43%)
Dec 08, 2017 8.760 8.760 8.722 8.733 179,973 -0.03(-0.31%)
Dec 07, 2017 8.744 8.771 8.728 8.760 200,713 +0.03(+0.31%)
Dec 06, 2017 8.760 8.781 8.712 8.733 317,190 -0.02(-0.18%)
Dec 05, 2017 8.760 8.781 8.739 8.749 201,894 +0.01(+0.06%)
Dec 04, 2017 8.765 8.781 8.739 8.744 250,999 -0.03(-0.31%)
Dec 01, 2017 8.738 8.771 8.712 8.771 194,288 +0.05(+0.54%)
Nov 30, 2017 8.718 8.749 8.715 8.724 329,094 +0.01(+0.06%)
Nov 29, 2017 8.777 8.777 8.681 8.718 174,823 -0.04(-0.49%)
Nov 28, 2017 8.740 8.761 8.718 8.761 163,569 +0.03(+0.37%)
Nov 27, 2017 8.750 8.772 8.708 8.729 213,945 -0.04(-0.43%)
Nov 24, 2017 8.729 8.766 8.729 8.766 51,842 +0.05(+0.61%)
Nov 22, 2017 8.660 8.724 8.660 8.713 163,614 +0.04(+0.49%)
Nov 21, 2017 8.681 8.699 8.654 8.670 334,864 +0.00(+0.00%)
Nov 20, 2017 8.702 8.724 8.660 8.670 269,061 -0.02(-0.25%)
Nov 17, 2017 8.750 8.750 8.684 8.692 250,351 +0.00(+0.00%)
Nov 16, 2017 8.665 8.702 8.628 8.692 264,787 +0.10(+1.18%)
Nov 15, 2017 8.580 8.601 8.510 8.590 456,288 +0.02(+0.25%)
Nov 14, 2017 8.638 8.660 8.558 8.569 412,763 -0.10(-1.11%)
Nov 13, 2017 8.718 8.761 8.665 8.665 490,718 -0.11(-1.22%)
Nov 10, 2017 8.798 8.803 8.740 8.772 239,819 -0.03(-0.30%)
Nov 09, 2017 8.852 8.852 8.769 8.798 233,433 -0.07(-0.84%)
Nov 08, 2017 8.980 8.980 8.853 8.873 268,058 -0.10(-1.13%)
Nov 07, 2017 8.980 8.981 8.942 8.974 154,421 +0.01(+0.06%)
Nov 06, 2017 8.948 8.969 8.937 8.969 126,975 +0.03(+0.36%)
Nov 03, 2017 8.985 8.985 8.916 8.937 219,321 -0.04(-0.48%)
Nov 02, 2017 8.932 8.985 8.932 8.980 127,650 +0.04(+0.42%)
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.