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 )

12.10 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 28, 2019 9.130 9.203 9.099 9.203 175,608 +0.07(+0.74%)
Jun 27, 2019 9.117 9.148 9.105 9.136 172,269 +0.06(+0.61%)
Jun 26, 2019 9.087 9.117 9.056 9.081 93,798 +0.00(+0.00%)
Jun 25, 2019 9.093 9.099 9.038 9.081 158,780 +0.01(+0.14%)
Jun 24, 2019 9.081 9.093 9.056 9.068 87,308 +0.01(+0.14%)
Jun 21, 2019 9.062 9.068 9.032 9.056 59,733 -0.01(-0.07%)
Jun 20, 2019 9.019 9.062 9.019 9.062 54,340 +0.04(+0.41%)
Jun 19, 2019 8.995 9.025 8.958 9.025 79,376 +0.02(+0.20%)
Jun 18, 2019 9.025 9.044 8.989 9.007 117,631 +0.03(+0.34%)
Jun 17, 2019 9.001 9.007 8.970 8.976 103,385 +0.01(+0.07%)
Jun 14, 2019 8.964 8.983 8.946 8.970 42,433 +0.01(+0.14%)
Jun 13, 2019 8.995 8.995 8.952 8.958 84,259 -0.01(-0.07%)
Jun 12, 2019 9.001 9.001 8.946 8.964 75,552 -0.04(-0.41%)
Jun 11, 2019 8.964 9.001 8.940 9.001 208,251 +0.07(+0.82%)
Jun 10, 2019 8.921 8.964 8.921 8.927 146,280 +0.04(+0.41%)
Jun 07, 2019 8.860 8.946 8.860 8.891 195,846 +0.03(+0.35%)
Jun 06, 2019 8.823 8.872 8.817 8.860 90,694 +0.04(+0.49%)
Jun 05, 2019 8.793 8.817 8.793 8.817 94,184 +0.04(+0.42%)
Jun 04, 2019 8.713 8.786 8.713 8.780 250,962 +0.09(+1.06%)
Jun 03, 2019 8.737 8.762 8.677 8.688 232,740 -0.00(-0.04%)
May 31, 2019 8.795 8.809 8.692 8.692 170,332 -0.15(-1.65%)
May 30, 2019 8.807 8.844 8.807 8.837 203,380 +0.03(+0.35%)
May 29, 2019 8.844 8.856 8.801 8.807 148,595 -0.05(-0.62%)
May 28, 2019 8.874 8.874 8.807 8.862 119,722 +0.01(+0.14%)
May 24, 2019 8.868 8.868 8.831 8.850 87,796 +0.00(+0.00%)
May 23, 2019 8.880 8.880 8.825 8.850 146,474 -0.05(-0.55%)
May 22, 2019 8.892 8.941 8.892 8.898 153,608 +0.02(+0.21%)
May 21, 2019 8.874 8.913 8.874 8.880 93,388 +0.01(+0.07%)
May 20, 2019 8.850 8.898 8.850 8.874 135,849 +0.00(+0.00%)
May 17, 2019 8.844 8.889 8.844 8.874 117,555 +0.02(+0.27%)
May 16, 2019 8.880 8.935 8.844 8.850 255,939 -0.02(-0.27%)
May 15, 2019 8.856 8.892 8.837 8.874 175,218 +0.01(+0.07%)
May 14, 2019 8.825 8.868 8.801 8.868 111,868 +0.06(+0.69%)
May 13, 2019 8.831 8.831 8.783 8.807 81,892 -0.07(-0.82%)
May 10, 2019 8.862 8.898 8.845 8.880 83,850 +0.02(+0.27%)
May 09, 2019 8.831 8.888 8.807 8.856 185,014 -0.02(-0.27%)
May 08, 2019 8.874 8.910 8.874 8.880 73,367 +0.01(+0.07%)
May 07, 2019 8.892 8.904 8.862 8.874 141,079 -0.05(-0.61%)
May 06, 2019 8.892 8.953 8.856 8.929 111,709 -0.04(-0.41%)
May 03, 2019 8.953 8.990 8.951 8.965 106,211 +0.02(+0.20%)
May 02, 2019 8.923 8.953 8.923 8.947 91,721 +0.02(+0.20%)
May 01, 2019 8.917 8.941 8.910 8.929 148,577 +0.01(+0.10%)
Apr 30, 2019 8.895 8.926 8.877 8.920 171,714 +0.04(+0.41%)
Apr 29, 2019 8.877 8.913 8.877 8.883 188,644 -0.02(-0.20%)
Apr 26, 2019 8.895 8.908 8.883 8.901 58,122 +0.01(+0.14%)
Apr 25, 2019 8.926 8.932 8.865 8.889 108,453 -0.02(-0.27%)
Apr 24, 2019 8.920 8.932 8.908 8.914 119,885 -0.01(-0.07%)
Apr 23, 2019 8.877 8.938 8.877 8.920 161,482 +0.04(+0.48%)
Apr 22, 2019 8.853 8.889 8.847 8.877 124,288 +0.02(+0.27%)
Apr 18, 2019 8.877 8.895 8.853 8.853 106,805 -0.02(-0.27%)
Apr 17, 2019 8.865 8.889 8.853 8.877 137,900 +0.02(+0.27%)
Apr 16, 2019 8.865 8.895 8.841 8.853 114,948 -0.01(-0.14%)
Apr 15, 2019 8.847 8.877 8.820 8.865 106,372 +0.03(+0.34%)
Apr 12, 2019 8.817 8.844 8.814 8.835 55,472 +0.02(+0.27%)
Apr 11, 2019 8.811 8.817 8.810 8.811 81,483 +0.01(+0.07%)
Apr 10, 2019 8.763 8.817 8.762 8.805 108,438 +0.02(+0.28%)
Apr 09, 2019 8.775 8.793 8.769 8.781 122,783 +0.01(+0.07%)
Apr 08, 2019 8.787 8.810 8.735 8.775 208,160 -0.02(-0.21%)
Apr 05, 2019 8.817 8.847 8.793 8.793 103,328 -0.02(-0.21%)
Apr 04, 2019 8.787 8.823 8.787 8.811 157,874 +0.01(+0.14%)
Apr 03, 2019 8.829 8.847 8.787 8.799 162,739 -0.02(-0.27%)
Apr 02, 2019 8.787 8.823 8.787 8.823 144,366 +0.03(+0.34%)
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.