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 30, 2020 8.823 8.937 8.811 8.904 118,872 +0.05(+0.53%)
Jun 29, 2020 8.931 8.931 8.837 8.857 89,110 -0.03(-0.30%)
Jun 26, 2020 8.971 8.984 8.867 8.884 89,721 -0.11(-1.19%)
Jun 25, 2020 8.991 9.014 8.931 8.991 129,027 -0.02(-0.22%)
Jun 24, 2020 9.031 9.067 8.971 9.011 154,574 -0.05(-0.59%)
Jun 23, 2020 9.092 9.092 9.051 9.065 98,683 +0.00(+0.00%)
Jun 22, 2020 9.071 9.112 9.058 9.065 104,588 -0.01(-0.07%)
Jun 19, 2020 9.098 9.167 9.051 9.071 215,212 -0.01(-0.15%)
Jun 18, 2020 9.092 9.112 9.058 9.085 124,647 +0.00(+0.00%)
Jun 17, 2020 9.125 9.145 9.051 9.085 216,768 +0.01(+0.15%)
Jun 16, 2020 9.172 9.192 9.071 9.071 211,148 +0.01(+0.07%)
Jun 15, 2020 9.011 9.125 8.917 9.065 149,490 +0.02(+0.22%)
Jun 12, 2020 9.152 9.152 8.971 9.045 191,217 +0.07(+0.82%)
Jun 11, 2020 9.206 9.286 8.931 8.971 405,686 -0.44(-4.64%)
Jun 10, 2020 9.427 9.427 9.369 9.407 150,580 -0.03(-0.36%)
Jun 09, 2020 9.427 9.454 9.387 9.440 128,909 -0.06(-0.64%)
Jun 08, 2020 9.427 9.521 9.387 9.501 224,534 +0.12(+1.29%)
Jun 05, 2020 9.407 9.434 9.353 9.380 288,986 +0.09(+0.94%)
Jun 04, 2020 9.380 9.380 9.279 9.293 155,640 -0.08(-0.86%)
Jun 03, 2020 9.434 9.454 9.373 9.373 169,824 -0.05(-0.57%)
Jun 02, 2020 9.394 9.427 9.374 9.427 144,748 +0.07(+0.72%)
Jun 01, 2020 9.192 9.387 9.179 9.360 142,453 +0.13(+1.45%)
May 29, 2020 9.099 9.246 9.099 9.226 177,423 +0.09(+1.02%)
May 28, 2020 8.999 9.166 8.986 9.133 171,191 +0.11(+1.25%)
May 27, 2020 8.973 9.026 8.953 9.019 109,267 +0.03(+0.37%)
May 26, 2020 8.940 9.001 8.935 8.986 316,737 +0.15(+1.66%)
May 22, 2020 8.766 8.873 8.730 8.840 171,864 +0.10(+1.14%)
May 21, 2020 8.700 8.761 8.700 8.740 51,310 -0.01(-0.15%)
May 20, 2020 8.653 8.760 8.640 8.753 115,340 +0.12(+1.39%)
May 19, 2020 8.593 8.647 8.553 8.633 77,666 -0.01(-0.15%)
May 18, 2020 8.547 8.660 8.534 8.647 116,765 +0.23(+2.69%)
May 15, 2020 8.447 8.460 8.394 8.420 124,091 -0.03(-0.32%)
May 14, 2020 8.387 8.454 8.321 8.447 104,024 -0.04(-0.47%)
May 13, 2020 8.480 8.532 8.107 8.487 188,286 -0.04(-0.47%)
May 12, 2020 8.607 8.607 8.527 8.527 108,772 -0.03(-0.31%)
May 11, 2020 8.467 8.573 8.467 8.553 108,474 -0.01(-0.16%)
May 08, 2020 8.534 8.567 8.503 8.567 101,706 +0.09(+1.02%)
May 07, 2020 8.487 8.526 8.474 8.480 91,977 +0.03(+0.39%)
May 06, 2020 8.407 8.454 8.407 8.447 96,807 +0.03(+0.40%)
May 05, 2020 8.407 8.486 8.380 8.414 90,612 +0.04(+0.48%)
May 04, 2020 8.307 8.407 8.307 8.374 145,388 +0.00(+0.00%)
May 01, 2020 8.360 8.387 8.324 8.374 99,453 -0.09(-1.02%)
Apr 30, 2020 8.394 8.467 8.394 8.460 121,035 +0.00(+0.00%)
Apr 29, 2020 8.447 8.493 8.421 8.460 179,655 +0.08(+0.94%)
Apr 28, 2020 8.493 8.493 8.376 8.381 79,916 -0.04(-0.47%)
Apr 27, 2020 8.414 8.506 8.395 8.421 175,996 +0.05(+0.55%)
Apr 24, 2020 8.533 8.533 8.368 8.374 173,655 -0.16(-1.86%)
Apr 23, 2020 8.500 8.579 8.481 8.533 349,981 +0.04(+0.47%)
Apr 22, 2020 8.467 8.599 8.467 8.493 202,517 +0.05(+0.63%)
Apr 21, 2020 8.341 8.460 8.325 8.440 201,688 -0.06(-0.70%)
Apr 20, 2020 8.526 8.566 8.460 8.500 173,956 -0.07(-0.77%)
Apr 17, 2020 8.526 8.579 8.473 8.566 213,508 +0.13(+1.56%)
Apr 16, 2020 8.480 8.480 8.368 8.434 331,658 -0.02(-0.23%)
Apr 15, 2020 8.487 8.493 8.361 8.454 248,037 -0.12(-1.39%)
Apr 14, 2020 8.513 8.665 8.513 8.572 291,822 +0.18(+2.12%)
Apr 13, 2020 8.526 8.533 8.302 8.394 139,484 -0.08(-0.93%)
Apr 09, 2020 8.394 8.815 8.394 8.473 307,760 +0.34(+4.22%)
Apr 08, 2020 7.952 8.210 7.952 8.130 188,543 +0.23(+2.92%)
Apr 07, 2020 7.926 8.046 7.860 7.899 158,752 +0.11(+1.35%)
Apr 06, 2020 7.767 7.886 7.695 7.794 206,628 +0.22(+2.87%)
Apr 03, 2020 7.761 7.804 7.517 7.576 195,021 -0.28(-3.53%)
Apr 02, 2020 7.622 7.853 7.622 7.853 177,632 +0.11(+1.45%)
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.