Skip to main content

First Trust High Income Long/Short Fund (NY: FSD )

12.10 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 8.716 8.761 8.685 8.761 280,137 +0.05(+0.52%)
Apr 27, 2017 8.640 8.726 8.625 8.716 198,652 +0.08(+0.88%)
Apr 26, 2017 8.594 8.660 8.594 8.640 183,821 +0.05(+0.59%)
Apr 25, 2017 8.589 8.609 8.583 8.589 214,648 +0.00(+0.00%)
Apr 24, 2017 8.609 8.609 8.559 8.589 472,178 +0.02(+0.24%)
Apr 21, 2017 8.554 8.574 8.544 8.569 167,264 +0.03(+0.30%)
Apr 20, 2017 8.518 8.559 8.518 8.544 157,972 +0.02(+0.18%)
Apr 19, 2017 8.559 8.559 8.508 8.528 148,683 -0.02(-0.24%)
Apr 18, 2017 8.518 8.559 8.503 8.549 210,468 +0.05(+0.60%)
Apr 17, 2017 8.559 8.564 8.493 8.498 274,784 -0.06(-0.71%)
Apr 13, 2017 8.523 8.569 8.523 8.559 141,255 +0.04(+0.42%)
Apr 12, 2017 8.574 8.574 8.508 8.523 160,142 -0.05(-0.59%)
Apr 11, 2017 8.549 8.574 8.508 8.574 160,967 +0.03(+0.36%)
Apr 10, 2017 8.498 8.549 8.483 8.544 173,598 +0.06(+0.72%)
Apr 07, 2017 8.468 8.503 8.463 8.483 126,846 +0.01(+0.06%)
Apr 06, 2017 8.473 8.488 8.457 8.478 150,431 +0.01(+0.12%)
Apr 05, 2017 8.478 8.485 8.447 8.468 148,743 +0.04(+0.42%)
Apr 04, 2017 8.407 8.457 8.407 8.432 213,457 +0.03(+0.30%)
Apr 03, 2017 8.442 8.442 8.376 8.407 120,652 +0.03(+0.38%)
Mar 31, 2017 8.360 8.400 8.360 8.375 308,061 +0.03(+0.36%)
Mar 30, 2017 8.360 8.370 8.345 8.345 257,201 +0.01(+0.12%)
Mar 29, 2017 8.325 8.370 8.306 8.335 253,644 +0.02(+0.24%)
Mar 28, 2017 8.299 8.335 8.294 8.315 318,260 +0.02(+0.24%)
Mar 27, 2017 8.259 8.330 8.259 8.294 203,916 +0.02(+0.18%)
Mar 24, 2017 8.315 8.345 8.274 8.279 168,990 -0.03(-0.36%)
Mar 23, 2017 8.345 8.345 8.299 8.309 121,247 -0.04(-0.48%)
Mar 22, 2017 8.299 8.350 8.239 8.350 207,104 +0.09(+1.03%)
Mar 21, 2017 8.375 8.390 8.244 8.264 395,709 -0.11(-1.26%)
Mar 20, 2017 8.350 8.405 8.335 8.370 205,221 +0.03(+0.30%)
Mar 17, 2017 8.289 8.355 8.289 8.345 328,300 +0.07(+0.85%)
Mar 16, 2017 8.380 8.380 8.269 8.274 703,195 -0.09(-1.08%)
Mar 15, 2017 8.309 8.365 8.239 8.365 385,723 +0.09(+1.03%)
Mar 14, 2017 8.294 8.304 8.229 8.279 238,060 -0.04(-0.42%)
Mar 13, 2017 8.315 8.375 8.315 8.315 202,457 +0.01(+0.06%)
Mar 10, 2017 8.325 8.350 8.294 8.309 194,494 +0.03(+0.36%)
Mar 09, 2017 8.385 8.400 8.249 8.279 428,530 -0.13(-1.55%)
Mar 08, 2017 8.521 8.521 8.410 8.410 227,328 -0.11(-1.24%)
Mar 07, 2017 8.546 8.546 8.511 8.516 172,865 -0.05(-0.59%)
Mar 06, 2017 8.501 8.566 8.501 8.566 221,463 +0.05(+0.53%)
Mar 03, 2017 8.475 8.536 8.475 8.521 253,021 +0.03(+0.30%)
Mar 02, 2017 8.551 8.596 8.485 8.495 274,798 -0.04(-0.41%)
Mar 01, 2017 8.531 8.566 8.521 8.531 191,453 +0.02(+0.25%)
Feb 28, 2017 8.450 8.520 8.450 8.510 196,562 +0.05(+0.65%)
Feb 27, 2017 8.440 8.455 8.435 8.455 164,897 +0.02(+0.24%)
Feb 24, 2017 8.395 8.448 8.390 8.435 206,226 +0.03(+0.36%)
Feb 23, 2017 8.420 8.440 8.405 8.405 120,305 +0.00(+0.00%)
Feb 22, 2017 8.390 8.435 8.375 8.405 211,192 +0.03(+0.36%)
Feb 21, 2017 8.390 8.415 8.375 8.375 186,624 -0.03(-0.42%)
Feb 17, 2017 8.410 8.410 8.410 0 -0.01(-0.12%)
Feb 16, 2017 8.420 8.435 8.380 8.420 214,008 +0.02(+0.24%)
Feb 15, 2017 8.370 8.400 8.346 8.400 167,993 +0.05(+0.60%)
Feb 14, 2017 8.300 8.380 8.275 8.350 180,499 +0.05(+0.60%)
Feb 13, 2017 8.285 8.310 8.269 8.300 171,018 +0.04(+0.54%)
Feb 10, 2017 8.270 8.285 8.240 8.255 310,576 +0.00(+0.00%)
Feb 09, 2017 8.335 8.345 8.250 8.255 273,379 -0.08(-1.02%)
Feb 08, 2017 8.345 8.370 8.315 8.340 316,751 -0.00(-0.06%)
Feb 07, 2017 8.355 8.360 8.310 8.345 195,256 -0.01(-0.12%)
Feb 06, 2017 8.320 8.355 8.290 8.355 263,325 +0.05(+0.60%)
Feb 03, 2017 8.305 8.330 8.285 8.305 300,884 +0.04(+0.54%)
Feb 02, 2017 8.255 8.270 8.240 8.260 133,152 +0.00(+0.00%)
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.