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 )

12.09 UNCHANGED
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 7, 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 31, 2017 8.808 8.835 8.788 8.829 296,838 +0.02(+0.23%)
May 30, 2017 8.798 9.242 8.785 8.808 465,103 +0.01(+0.12%)
May 26, 2017 8.793 8.798 8.768 8.798 223,395 +0.01(+0.12%)
May 25, 2017 8.768 8.793 8.768 8.788 184,581 +0.01(+0.12%)
May 24, 2017 8.757 8.793 8.752 8.778 134,170 +0.02(+0.23%)
May 23, 2017 8.757 8.763 8.737 8.757 220,201 +0.01(+0.12%)
May 22, 2017 8.732 8.752 8.712 8.747 156,766 +0.01(+0.12%)
May 19, 2017 8.722 8.773 8.722 8.737 354,297 +0.01(+0.12%)
May 18, 2017 8.712 8.727 8.676 8.727 132,915 +0.02(+0.23%)
May 17, 2017 8.732 8.757 8.676 8.706 341,428 -0.05(-0.58%)
May 16, 2017 8.783 8.793 8.757 8.757 160,911 -0.01(-0.06%)
May 15, 2017 8.757 8.771 8.749 8.763 233,916 +0.03(+0.35%)
May 12, 2017 8.696 8.747 8.696 8.732 147,412 +0.05(+0.53%)
May 11, 2017 8.722 8.732 8.686 8.686 169,690 -0.04(-0.47%)
May 10, 2017 8.727 8.752 8.712 8.727 178,242 +0.02(+0.18%)
May 09, 2017 8.712 8.747 8.706 8.712 240,176 +0.02(+0.18%)
May 08, 2017 8.701 8.717 8.670 8.696 204,542 +0.01(+0.06%)
May 05, 2017 8.661 8.691 8.643 8.691 184,173 +0.06(+0.71%)
May 04, 2017 8.722 8.722 8.620 8.630 259,623 -0.08(-0.94%)
May 03, 2017 8.747 8.747 8.706 8.712 143,606 -0.04(-0.47%)
May 02, 2017 8.768 8.768 8.727 8.752 168,051 -0.00(-0.00%)
May 01, 2017 8.757 8.763 8.725 8.753 212,726 -0.01(-0.09%)
Apr 28, 2017 8.715 8.761 8.685 8.761 280,163 +0.05(+0.52%)
Apr 27, 2017 8.639 8.725 8.624 8.715 198,671 +0.08(+0.88%)
Apr 26, 2017 8.593 8.659 8.593 8.639 183,838 +0.05(+0.59%)
Apr 25, 2017 8.588 8.609 8.582 8.588 214,668 +0.00(+0.00%)
Apr 24, 2017 8.609 8.609 8.558 8.588 472,223 +0.02(+0.24%)
Apr 21, 2017 8.553 8.573 8.543 8.568 167,280 +0.03(+0.30%)
Apr 20, 2017 8.517 8.558 8.517 8.543 157,987 +0.02(+0.18%)
Apr 19, 2017 8.558 8.558 8.507 8.528 148,697 -0.02(-0.24%)
Apr 18, 2017 8.517 8.558 8.502 8.548 210,488 +0.05(+0.60%)
Apr 17, 2017 8.558 8.563 8.492 8.497 274,810 -0.06(-0.71%)
Apr 13, 2017 8.523 8.568 8.523 8.558 141,268 +0.04(+0.42%)
Apr 12, 2017 8.573 8.573 8.507 8.523 160,157 -0.05(-0.59%)
Apr 11, 2017 8.548 8.573 8.508 8.573 160,982 +0.03(+0.36%)
Apr 10, 2017 8.497 8.548 8.482 8.543 173,615 +0.06(+0.72%)
Apr 07, 2017 8.467 8.502 8.462 8.482 126,858 +0.01(+0.06%)
Apr 06, 2017 8.472 8.487 8.457 8.477 150,445 +0.01(+0.12%)
Apr 05, 2017 8.477 8.484 8.447 8.467 148,756 +0.04(+0.42%)
Apr 04, 2017 8.406 8.457 8.406 8.431 213,477 +0.03(+0.30%)
Apr 03, 2017 8.442 8.442 8.376 8.406 120,663 +0.03(+0.38%)
Mar 31, 2017 8.359 8.399 8.359 8.374 308,090 +0.03(+0.36%)
Mar 30, 2017 8.359 8.369 8.344 8.344 257,225 +0.01(+0.12%)
Mar 29, 2017 8.324 8.369 8.305 8.334 253,668 +0.02(+0.24%)
Mar 28, 2017 8.299 8.334 8.294 8.314 318,290 +0.02(+0.24%)
Mar 27, 2017 8.258 8.329 8.258 8.294 203,935 +0.02(+0.18%)
Mar 24, 2017 8.314 8.344 8.274 8.279 169,006 -0.03(-0.36%)
Mar 23, 2017 8.344 8.344 8.299 8.309 121,258 -0.04(-0.48%)
Mar 22, 2017 8.299 8.349 8.238 8.349 207,124 +0.09(+1.03%)
Mar 21, 2017 8.374 8.389 8.243 8.263 395,746 -0.11(-1.26%)
Mar 20, 2017 8.349 8.404 8.334 8.369 205,240 +0.03(+0.30%)
Mar 17, 2017 8.289 8.354 8.289 8.344 328,331 +0.07(+0.85%)
Mar 16, 2017 8.379 8.379 8.269 8.274 703,261 -0.09(-1.08%)
Mar 15, 2017 8.309 8.364 8.238 8.364 385,759 +0.09(+1.03%)
Mar 14, 2017 8.294 8.304 8.228 8.279 238,082 -0.04(-0.42%)
Mar 13, 2017 8.314 8.374 8.314 8.314 202,476 +0.01(+0.06%)
Mar 10, 2017 8.324 8.349 8.294 8.309 194,513 +0.03(+0.36%)
Mar 09, 2017 8.384 8.399 8.248 8.279 428,570 -0.13(-1.55%)
Mar 08, 2017 8.520 8.520 8.409 8.409 227,349 -0.11(-1.24%)
Mar 07, 2017 8.545 8.545 8.510 8.515 172,881 -0.05(-0.59%)
Mar 06, 2017 8.500 8.565 8.500 8.565 221,484 +0.05(+0.53%)
Mar 03, 2017 8.475 8.535 8.475 8.520 253,045 +0.03(+0.30%)
Mar 02, 2017 8.550 8.595 8.485 8.495 274,824 -0.04(-0.41%)
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.