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 (%)
Feb 28, 2019 8.749 8.771 8.725 8.755 228,876 -0.02(-0.27%)
Feb 27, 2019 8.761 8.803 8.755 8.779 78,609 +0.00(+0.00%)
Feb 26, 2019 8.749 8.791 8.749 8.779 99,999 +0.02(+0.21%)
Feb 25, 2019 8.773 8.797 8.755 8.761 153,613 +0.00(+0.00%)
Feb 22, 2019 8.725 8.767 8.719 8.761 115,075 +0.05(+0.62%)
Feb 21, 2019 8.719 8.719 8.695 8.707 149,981 +0.00(+0.00%)
Feb 20, 2019 8.701 8.713 8.689 8.707 218,194 +0.02(+0.21%)
Feb 19, 2019 8.683 8.707 8.667 8.689 140,955 -0.01(-0.07%)
Feb 15, 2019 8.707 8.725 8.671 8.695 343,229 +0.03(+0.35%)
Feb 14, 2019 8.677 8.695 8.659 8.665 115,550 -0.01(-0.14%)
Feb 13, 2019 8.647 8.677 8.647 8.677 96,200 +0.03(+0.35%)
Feb 12, 2019 8.581 8.653 8.569 8.647 144,101 +0.08(+0.91%)
Feb 11, 2019 8.551 8.587 8.545 8.569 69,528 +0.01(+0.14%)
Feb 08, 2019 8.545 8.575 8.539 8.557 62,117 -0.04(-0.49%)
Feb 07, 2019 8.599 8.617 8.578 8.599 129,332 -0.02(-0.21%)
Feb 06, 2019 8.587 8.617 8.587 8.617 151,935 +0.02(+0.28%)
Feb 05, 2019 8.581 8.617 8.545 8.593 107,480 +0.01(+0.14%)
Feb 04, 2019 8.551 8.587 8.551 8.581 85,444 +0.03(+0.35%)
Feb 01, 2019 8.545 8.575 8.533 8.551 150,048 +0.01(+0.11%)
Jan 31, 2019 8.446 8.542 8.428 8.542 347,064 +0.08(+0.99%)
Jan 30, 2019 8.417 8.476 8.417 8.458 132,862 +0.05(+0.64%)
Jan 29, 2019 8.393 8.428 8.393 8.405 178,686 +0.01(+0.07%)
Jan 28, 2019 8.363 8.399 8.363 8.399 81,013 -0.01(-0.07%)
Jan 25, 2019 8.399 8.423 8.399 8.405 163,738 +0.02(+0.28%)
Jan 24, 2019 8.417 8.417 8.345 8.381 237,562 +0.05(+0.57%)
Jan 23, 2019 8.315 8.342 8.309 8.333 166,375 +0.04(+0.43%)
Jan 22, 2019 8.291 8.333 8.274 8.297 139,036 -0.04(-0.43%)
Jan 18, 2019 8.357 8.375 8.333 8.333 210,880 -0.02(-0.21%)
Jan 17, 2019 8.327 8.357 8.327 8.351 130,150 +0.02(+0.29%)
Jan 16, 2019 8.309 8.339 8.303 8.327 382,779 +0.04(+0.50%)
Jan 15, 2019 8.244 8.285 8.231 8.285 233,217 +0.07(+0.87%)
Jan 14, 2019 8.202 8.279 8.202 8.214 238,171 -0.08(-1.01%)
Jan 11, 2019 8.291 8.306 8.256 8.297 109,885 -0.04(-0.43%)
Jan 10, 2019 8.291 8.333 8.279 8.333 289,974 +0.04(+0.43%)
Jan 09, 2019 8.297 8.321 8.274 8.297 235,982 -0.01(-0.07%)
Jan 08, 2019 8.268 8.318 8.262 8.303 162,817 +0.06(+0.72%)
Jan 07, 2019 8.101 8.250 8.101 8.244 235,793 +0.15(+1.92%)
Jan 04, 2019 8.107 8.130 8.011 8.089 550,938 +0.17(+2.18%)
Jan 03, 2019 7.856 7.928 7.856 7.916 456,353 +0.02(+0.23%)
Jan 02, 2019 7.826 7.952 7.820 7.898 408,553 +0.04(+0.57%)
Dec 31, 2018 7.889 7.966 7.830 7.853 885,753 -0.01(-0.15%)
Dec 28, 2018 7.747 7.930 7.747 7.865 566,997 +0.12(+1.53%)
Dec 27, 2018 7.682 7.759 7.670 7.747 810,900 -0.05(-0.61%)
Dec 26, 2018 7.593 7.824 7.552 7.794 611,474 +0.20(+2.65%)
Dec 24, 2018 7.522 7.593 7.522 7.593 279,186 +0.04(+0.47%)
Dec 21, 2018 7.646 7.711 7.552 7.558 579,341 -0.12(-1.62%)
Dec 20, 2018 7.747 7.747 7.493 7.682 784,306 -0.12(-1.48%)
Dec 19, 2018 7.812 7.853 7.762 7.797 484,064 -0.04(-0.57%)
Dec 18, 2018 7.924 7.948 7.812 7.841 403,767 -0.08(-1.04%)
Dec 17, 2018 8.066 8.066 7.918 7.924 319,128 -0.14(-1.76%)
Dec 14, 2018 8.060 8.102 8.060 8.066 241,307 -0.07(-0.80%)
Dec 13, 2018 8.208 8.208 8.113 8.131 211,437 -0.07(-0.79%)
Dec 12, 2018 8.119 8.226 8.119 8.196 270,225 +0.09(+1.09%)
Dec 11, 2018 8.108 8.149 8.102 8.108 323,847 +0.00(+0.00%)
Dec 10, 2018 8.072 8.121 8.048 8.108 231,729 +0.02(+0.22%)
Dec 07, 2018 8.072 8.102 8.054 8.090 240,462 +0.01(+0.15%)
Dec 06, 2018 8.054 8.125 8.025 8.078 322,623 -0.08(-1.01%)
Dec 04, 2018 8.161 8.196 8.143 8.161 202,921 -0.02(-0.29%)
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.