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 )

12.05 +0.16 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2019 8.374 8.468 8.356 8.468 350,082 +0.08(+0.99%)
Jan 30, 2019 8.344 8.403 8.344 8.385 134,018 +0.05(+0.64%)
Jan 29, 2019 8.320 8.356 8.320 8.332 180,239 +0.01(+0.07%)
Jan 28, 2019 8.291 8.326 8.291 8.326 81,717 -0.01(-0.07%)
Jan 25, 2019 8.326 8.350 8.326 8.332 165,161 +0.02(+0.28%)
Jan 24, 2019 8.344 8.344 8.273 8.309 239,628 +0.05(+0.57%)
Jan 23, 2019 8.244 8.270 8.238 8.261 167,822 +0.04(+0.43%)
Jan 22, 2019 8.220 8.261 8.202 8.226 140,245 -0.04(-0.43%)
Jan 18, 2019 8.285 8.303 8.261 8.261 212,713 -0.02(-0.21%)
Jan 17, 2019 8.255 8.285 8.255 8.279 131,281 +0.02(+0.29%)
Jan 16, 2019 8.238 8.267 8.232 8.255 386,108 +0.04(+0.50%)
Jan 15, 2019 8.173 8.214 8.160 8.214 235,245 +0.07(+0.87%)
Jan 14, 2019 8.131 8.208 8.131 8.143 240,242 -0.08(-1.01%)
Jan 11, 2019 8.220 8.235 8.184 8.226 110,841 -0.04(-0.43%)
Jan 10, 2019 8.220 8.261 8.208 8.261 292,495 +0.04(+0.43%)
Jan 09, 2019 8.226 8.249 8.202 8.226 238,034 -0.01(-0.07%)
Jan 08, 2019 8.196 8.246 8.190 8.232 164,232 +0.06(+0.72%)
Jan 07, 2019 8.031 8.179 8.031 8.173 237,843 +0.15(+1.92%)
Jan 04, 2019 8.037 8.060 7.942 8.019 555,729 +0.17(+2.18%)
Jan 03, 2019 7.789 7.859 7.789 7.848 460,321 +0.02(+0.23%)
Jan 02, 2019 7.759 7.883 7.753 7.830 412,106 +0.04(+0.57%)
Dec 31, 2018 7.821 7.897 7.762 7.786 893,456 -0.01(-0.15%)
Dec 28, 2018 7.680 7.862 7.680 7.797 571,927 +0.12(+1.53%)
Dec 27, 2018 7.616 7.692 7.604 7.680 817,952 -0.05(-0.61%)
Dec 26, 2018 7.528 7.756 7.487 7.727 616,791 +0.20(+2.65%)
Dec 24, 2018 7.457 7.528 7.457 7.528 281,614 +0.04(+0.47%)
Dec 21, 2018 7.580 7.645 7.487 7.492 584,379 -0.12(-1.62%)
Dec 20, 2018 7.680 7.680 7.428 7.616 791,126 -0.11(-1.48%)
Dec 19, 2018 7.745 7.786 7.695 7.730 488,274 -0.04(-0.57%)
Dec 18, 2018 7.856 7.879 7.745 7.774 407,278 -0.08(-1.04%)
Dec 17, 2018 7.997 7.997 7.850 7.856 321,903 -0.14(-1.76%)
Dec 14, 2018 7.991 8.032 7.991 7.997 243,406 -0.06(-0.80%)
Dec 13, 2018 8.137 8.137 8.044 8.061 213,276 -0.06(-0.79%)
Dec 12, 2018 8.049 8.155 8.049 8.126 272,575 +0.09(+1.09%)
Dec 11, 2018 8.038 8.079 8.032 8.038 326,664 +0.00(+0.00%)
Dec 10, 2018 8.002 8.051 7.979 8.038 233,745 +0.02(+0.22%)
Dec 07, 2018 8.002 8.032 7.985 8.020 242,553 +0.01(+0.15%)
Dec 06, 2018 7.985 8.055 7.956 8.008 325,429 -0.08(-1.01%)
Dec 04, 2018 8.090 8.126 8.073 8.090 204,686 -0.02(-0.29%)
Dec 03, 2018 8.090 8.161 8.079 8.114 311,049 +0.07(+0.91%)
Nov 30, 2018 8.058 8.058 8.017 8.041 209,862 -0.03(-0.43%)
Nov 29, 2018 8.064 8.093 8.058 8.075 274,401 +0.00(+0.00%)
Nov 28, 2018 8.012 8.087 8.006 8.075 283,813 +0.06(+0.73%)
Nov 27, 2018 7.965 8.035 7.965 8.017 244,430 +0.01(+0.07%)
Nov 26, 2018 7.982 8.041 7.976 8.012 158,495 +0.05(+0.58%)
Nov 23, 2018 7.982 7.994 7.965 7.965 88,688 -0.03(-0.44%)
Nov 21, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 20, 2018 8.012 8.023 7.977 8.000 166,420 -0.06(-0.72%)
Nov 19, 2018 8.087 8.087 8.017 8.058 151,804 -0.05(-0.57%)
Nov 16, 2018 8.116 8.116 8.087 8.105 550,009 -0.03(-0.43%)
Nov 15, 2018 8.169 8.169 8.105 8.139 417,032 -0.03(-0.36%)
Nov 14, 2018 8.209 8.227 8.151 8.169 192,362 -0.03(-0.35%)
Nov 13, 2018 8.221 8.221 8.198 8.198 138,287 -0.01(-0.07%)
Nov 12, 2018 8.250 8.250 8.169 8.204 178,739 -0.03(-0.42%)
Nov 09, 2018 8.279 8.279 8.233 8.238 173,596 -0.05(-0.63%)
Nov 08, 2018 8.279 8.302 8.262 8.291 253,827 +0.01(+0.07%)
Nov 07, 2018 8.198 8.302 8.198 8.285 148,863 +0.10(+1.28%)
Nov 06, 2018 8.128 8.186 8.128 8.180 99,958 +0.03(+0.36%)
Nov 05, 2018 8.093 8.157 8.093 8.151 192,671 +0.05(+0.65%)
Nov 02, 2018 8.087 8.116 8.087 8.099 131,658 +0.01(+0.14%)
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.