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 )

12.22 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 19, 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 (%)
Aug 31, 2017 8.833 8.833 8.802 8.802 234,811 -0.01(-0.12%)
Aug 30, 2017 8.791 8.812 8.786 8.812 105,996 +0.02(+0.24%)
Aug 29, 2017 8.786 8.822 8.776 8.791 220,788 +0.01(+0.06%)
Aug 28, 2017 8.812 8.812 8.781 8.786 241,543 -0.02(-0.18%)
Aug 25, 2017 8.760 8.802 8.752 8.802 332,938 +0.05(+0.53%)
Aug 24, 2017 8.750 8.776 8.739 8.755 277,746 +0.01(+0.12%)
Aug 23, 2017 8.718 8.755 8.718 8.744 395,649 +0.01(+0.12%)
Aug 22, 2017 8.739 8.770 8.734 8.734 351,544 +0.00(+0.00%)
Aug 21, 2017 8.718 8.755 8.718 8.734 284,761 +0.01(+0.12%)
Aug 18, 2017 8.734 8.760 8.708 8.724 442,870 -0.01(-0.06%)
Aug 17, 2017 8.776 8.786 8.713 8.729 197,504 -0.05(-0.59%)
Aug 16, 2017 8.786 8.802 8.755 8.781 291,771 +0.01(+0.12%)
Aug 15, 2017 8.765 8.786 8.739 8.770 256,618 +0.01(+0.06%)
Aug 14, 2017 8.786 8.843 8.755 8.765 221,140 +0.01(+0.06%)
Aug 11, 2017 8.635 8.770 8.557 8.760 387,270 +0.05(+0.60%)
Aug 10, 2017 8.817 8.817 8.672 8.708 365,048 -0.13(-1.47%)
Aug 09, 2017 8.885 8.885 8.828 8.838 356,778 -0.05(-0.58%)
Aug 08, 2017 8.921 8.921 8.869 8.890 233,499 -0.02(-0.18%)
Aug 07, 2017 8.942 8.942 8.899 8.905 335,758 -0.01(-0.12%)
Aug 04, 2017 8.916 8.937 8.892 8.916 728,303 +0.02(+0.23%)
Aug 03, 2017 8.895 8.895 8.869 8.895 163,481 +0.03(+0.29%)
Aug 02, 2017 8.880 8.900 8.859 8.869 228,888 -0.01(-0.12%)
Aug 01, 2017 8.905 8.905 8.874 8.880 372,390 +0.02(+0.21%)
Jul 31, 2017 8.861 8.881 8.850 8.861 567,460 +0.02(+0.18%)
Jul 28, 2017 8.856 8.866 8.835 8.845 385,822 +0.01(+0.06%)
Jul 27, 2017 8.861 8.861 8.830 8.840 470,052 -0.01(-0.12%)
Jul 26, 2017 8.835 8.871 8.830 8.850 641,963 +0.03(+0.29%)
Jul 25, 2017 8.866 8.866 8.819 8.825 754,465 -0.03(-0.35%)
Jul 24, 2017 8.861 8.877 8.830 8.856 553,688 +0.01(+0.06%)
Jul 21, 2017 8.856 8.866 8.814 8.850 678,547 +0.01(+0.12%)
Jul 20, 2017 8.830 8.861 8.830 8.840 207,062 +0.02(+0.23%)
Jul 19, 2017 8.866 8.866 8.809 8.819 396,804 +0.01(+0.06%)
Jul 18, 2017 8.819 8.835 8.809 8.814 239,753 +0.01(+0.09%)
Jul 17, 2017 8.861 8.861 8.799 8.806 431,567 -0.01(-0.15%)
Jul 14, 2017 8.835 8.835 8.788 8.819 414,798 +0.01(+0.06%)
Jul 13, 2017 8.886 8.886 8.813 8.814 154,987 -0.04(-0.47%)
Jul 12, 2017 8.835 8.866 8.819 8.856 191,347 +0.04(+0.41%)
Jul 11, 2017 8.799 8.837 8.774 8.819 169,411 +0.03(+0.29%)
Jul 10, 2017 8.794 8.809 8.763 8.794 175,793 -0.02(-0.18%)
Jul 07, 2017 8.799 8.819 8.773 8.809 193,504 +0.02(+0.23%)
Jul 06, 2017 8.706 8.825 8.696 8.788 298,363 +0.07(+0.83%)
Jul 05, 2017 8.902 8.902 8.690 8.716 547,301 -0.13(-1.52%)
Jul 03, 2017 8.886 8.886 8.835 8.850 152,935 +0.02(+0.21%)
Jun 30, 2017 8.781 8.868 8.781 8.832 488,408 +0.07(+0.82%)
Jun 29, 2017 8.858 8.858 8.745 8.760 399,112 -0.09(-1.04%)
Jun 28, 2017 8.847 8.874 8.837 8.853 329,147 +0.04(+0.41%)
Jun 27, 2017 8.832 8.858 8.796 8.817 287,681 +0.00(+0.00%)
Jun 26, 2017 8.842 8.853 8.771 8.817 262,056 +0.01(+0.06%)
Jun 23, 2017 8.822 8.822 8.796 8.812 179,362 +0.00(+0.00%)
Jun 22, 2017 8.822 8.827 8.750 8.812 224,283 +0.01(+0.12%)
Jun 21, 2017 8.847 8.942 8.781 8.801 237,980 -0.05(-0.52%)
Jun 20, 2017 8.894 8.894 8.832 8.847 252,786 -0.03(-0.29%)
Jun 19, 2017 8.847 8.909 8.837 8.873 201,239 +0.06(+0.64%)
Jun 16, 2017 8.812 8.842 8.801 8.817 198,495 +0.01(+0.06%)
Jun 15, 2017 8.853 8.853 8.791 8.812 184,087 -0.01(-0.12%)
Jun 14, 2017 8.817 8.822 8.786 8.822 199,530 +0.06(+0.70%)
Jun 13, 2017 8.791 8.812 8.760 8.760 213,666 -0.03(-0.35%)
Jun 12, 2017 8.796 8.800 8.779 8.791 101,017 +0.01(+0.06%)
Jun 09, 2017 8.812 8.819 8.765 8.786 139,933 +0.01(+0.06%)
Jun 08, 2017 8.827 8.827 8.745 8.781 209,124 -0.01(-0.12%)
Jun 07, 2017 8.781 8.812 8.776 8.791 179,693 +0.02(+0.23%)
Jun 06, 2017 8.771 8.786 8.756 8.771 156,145 -0.01(-0.12%)
Jun 05, 2017 8.796 8.796 8.765 8.781 157,474 +0.00(+0.00%)
Jun 02, 2017 8.771 8.781 8.745 8.781 180,599 +0.02(+0.18%)
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.