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 (%)
Jul 31, 2019 9.368 9.387 9.313 9.343 389,172 -0.01(-0.13%)
Jul 30, 2019 9.349 9.386 9.306 9.356 253,502 +0.00(+0.00%)
Jul 29, 2019 9.318 9.362 9.306 9.356 141,513 +0.01(+0.13%)
Jul 26, 2019 9.300 9.343 9.300 9.343 109,404 +0.06(+0.60%)
Jul 25, 2019 9.256 9.300 9.250 9.287 108,793 +0.02(+0.27%)
Jul 24, 2019 9.268 9.312 9.219 9.262 217,293 -0.01(-0.07%)
Jul 23, 2019 9.281 9.281 9.231 9.268 211,887 +0.01(+0.07%)
Jul 22, 2019 9.306 9.399 9.237 9.262 167,606 -0.02(-0.27%)
Jul 19, 2019 9.349 9.349 9.219 9.287 106,833 -0.07(-0.73%)
Jul 18, 2019 9.368 9.405 9.349 9.356 70,870 -0.02(-0.20%)
Jul 17, 2019 9.424 9.424 9.374 9.374 69,377 -0.02(-0.26%)
Jul 16, 2019 9.362 9.424 9.349 9.399 117,422 +0.05(+0.53%)
Jul 15, 2019 9.331 9.387 9.307 9.349 62,684 +0.02(+0.27%)
Jul 12, 2019 9.331 9.356 9.287 9.324 67,955 -0.01(-0.07%)
Jul 11, 2019 9.312 9.399 9.306 9.331 142,220 -0.01(-0.07%)
Jul 10, 2019 9.293 9.343 9.293 9.337 145,976 +0.05(+0.54%)
Jul 09, 2019 9.287 9.306 9.250 9.287 110,321 +0.01(+0.07%)
Jul 08, 2019 9.287 9.287 9.225 9.281 63,223 -0.02(-0.20%)
Jul 05, 2019 9.262 9.300 9.225 9.300 46,749 -0.01(-0.07%)
Jul 03, 2019 9.262 9.306 9.256 9.306 45,143 +0.03(+0.34%)
Jul 02, 2019 9.225 9.287 9.216 9.275 54,266 +0.05(+0.54%)
Jul 01, 2019 9.306 9.306 9.219 9.225 75,108 -0.06(-0.64%)
Jun 28, 2019 9.210 9.284 9.179 9.284 174,078 +0.07(+0.74%)
Jun 27, 2019 9.197 9.228 9.185 9.216 170,768 +0.06(+0.61%)
Jun 26, 2019 9.167 9.197 9.136 9.160 92,981 +0.00(+0.00%)
Jun 25, 2019 9.173 9.179 9.117 9.160 157,397 +0.01(+0.14%)
Jun 24, 2019 9.160 9.173 9.136 9.148 86,547 +0.01(+0.14%)
Jun 21, 2019 9.142 9.148 9.111 9.136 59,212 -0.01(-0.07%)
Jun 20, 2019 9.099 9.142 9.099 9.142 53,867 +0.04(+0.41%)
Jun 19, 2019 9.074 9.105 9.037 9.105 78,684 +0.02(+0.20%)
Jun 18, 2019 9.105 9.123 9.068 9.086 116,606 +0.03(+0.34%)
Jun 17, 2019 9.080 9.086 9.049 9.055 102,484 +0.01(+0.07%)
Jun 14, 2019 9.043 9.062 9.024 9.049 42,063 +0.01(+0.14%)
Jun 13, 2019 9.074 9.074 9.031 9.037 83,525 -0.01(-0.07%)
Jun 12, 2019 9.080 9.080 9.024 9.043 74,894 -0.04(-0.41%)
Jun 11, 2019 9.043 9.080 9.019 9.080 206,436 +0.07(+0.82%)
Jun 10, 2019 9.000 9.042 9.000 9.006 145,006 +0.04(+0.41%)
Jun 07, 2019 8.938 9.024 8.938 8.969 194,139 +0.03(+0.35%)
Jun 06, 2019 8.901 8.950 8.895 8.938 89,904 +0.04(+0.49%)
Jun 05, 2019 8.870 8.895 8.870 8.895 93,363 +0.04(+0.42%)
Jun 04, 2019 8.790 8.864 8.790 8.858 248,775 +0.09(+1.06%)
Jun 03, 2019 8.814 8.839 8.753 8.765 230,712 -0.00(-0.04%)
May 31, 2019 8.872 8.887 8.768 8.768 168,848 -0.15(-1.65%)
May 30, 2019 8.884 8.921 8.884 8.915 201,608 +0.03(+0.35%)
May 29, 2019 8.921 8.934 8.878 8.884 147,300 -0.06(-0.62%)
May 28, 2019 8.952 8.952 8.884 8.940 118,679 +0.01(+0.14%)
May 24, 2019 8.946 8.946 8.909 8.927 87,031 +0.00(+0.00%)
May 23, 2019 8.958 8.958 8.903 8.927 145,197 -0.05(-0.55%)
May 22, 2019 8.970 9.019 8.970 8.977 152,269 +0.02(+0.21%)
May 21, 2019 8.952 8.991 8.952 8.958 92,574 +0.01(+0.07%)
May 20, 2019 8.927 8.977 8.927 8.952 134,666 +0.00(+0.00%)
May 17, 2019 8.921 8.967 8.921 8.952 116,531 +0.02(+0.27%)
May 16, 2019 8.958 9.013 8.921 8.927 253,708 -0.02(-0.27%)
May 15, 2019 8.934 8.970 8.915 8.952 173,691 +0.01(+0.07%)
May 14, 2019 8.903 8.946 8.878 8.946 110,893 +0.06(+0.69%)
May 13, 2019 8.909 8.909 8.860 8.884 81,179 -0.07(-0.82%)
May 10, 2019 8.940 8.977 8.923 8.958 83,120 +0.02(+0.27%)
May 09, 2019 8.909 8.966 8.884 8.934 183,402 -0.02(-0.27%)
May 08, 2019 8.952 8.989 8.952 8.958 72,728 +0.01(+0.07%)
May 07, 2019 8.970 8.983 8.940 8.952 139,850 -0.06(-0.61%)
May 06, 2019 8.970 9.032 8.934 9.007 110,735 -0.04(-0.41%)
May 03, 2019 9.032 9.069 9.029 9.044 105,285 +0.02(+0.20%)
May 02, 2019 9.001 9.032 9.001 9.026 90,922 +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.