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 )

12.21 +0.05 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2018 8.275 8.289 8.235 8.269 259,096 -0.01(-0.07%)
Jul 30, 2018 8.286 8.297 8.263 8.275 162,653 -0.01(-0.14%)
Jul 27, 2018 8.303 8.303 8.269 8.286 183,474 +0.01(+0.07%)
Jul 26, 2018 8.275 8.297 8.258 8.280 309,342 +0.00(+0.00%)
Jul 25, 2018 8.269 8.297 8.269 8.280 310,964 +0.01(+0.17%)
Jul 24, 2018 8.246 8.278 8.246 8.266 239,464 +0.01(+0.17%)
Jul 23, 2018 8.235 8.252 8.224 8.252 188,546 +0.02(+0.27%)
Jul 20, 2018 8.201 8.241 8.200 8.229 197,672 +0.01(+0.14%)
Jul 19, 2018 8.204 8.218 8.195 8.218 160,192 +0.02(+0.21%)
Jul 18, 2018 8.235 8.235 8.201 8.201 132,127 -0.02(-0.27%)
Jul 17, 2018 8.207 8.224 8.193 8.224 301,205 +0.02(+0.21%)
Jul 16, 2018 8.212 8.218 8.195 8.207 199,981 +0.00(+0.00%)
Jul 13, 2018 8.190 8.207 8.190 8.207 116,407 +0.02(+0.21%)
Jul 12, 2018 8.178 8.212 8.178 8.190 166,354 +0.01(+0.14%)
Jul 11, 2018 8.167 8.195 8.167 8.178 154,238 -0.01(-0.07%)
Jul 10, 2018 8.167 8.195 8.162 8.184 221,441 +0.01(+0.14%)
Jul 09, 2018 8.229 8.235 8.111 8.173 519,164 -0.05(-0.62%)
Jul 06, 2018 8.201 8.224 8.195 8.224 145,707 +0.03(+0.34%)
Jul 05, 2018 8.184 8.195 8.178 8.195 112,810 +0.01(+0.07%)
Jul 03, 2018 8.190 8.190 8.190 0 -0.01(-0.07%)
Jul 02, 2018 8.212 8.246 8.173 8.195 368,960 -0.07(-0.86%)
Jun 29, 2018 8.266 8.272 8.227 8.266 349,516 -0.01(-0.07%)
Jun 28, 2018 8.249 8.272 8.232 8.272 302,149 +0.02(+0.20%)
Jun 27, 2018 8.266 8.289 8.241 8.255 149,223 -0.01(-0.07%)
Jun 26, 2018 8.249 8.277 8.249 8.260 107,350 -0.01(-0.07%)
Jun 25, 2018 8.289 8.300 8.244 8.266 147,630 -0.03(-0.34%)
Jun 22, 2018 8.311 8.317 8.294 8.294 77,138 -0.02(-0.20%)
Jun 21, 2018 8.305 8.328 8.294 8.311 135,029 -0.01(-0.13%)
Jun 20, 2018 8.289 8.322 8.289 8.322 124,098 +0.03(+0.41%)
Jun 19, 2018 8.294 8.322 8.283 8.289 155,636 -0.03(-0.40%)
Jun 18, 2018 8.300 8.323 8.286 8.322 140,170 +0.03(+0.34%)
Jun 15, 2018 8.350 8.277 8.294 187,822 -0.06(-0.67%)
Jun 14, 2018 8.311 8.350 8.289 8.350 212,262 +0.06(+0.74%)
Jun 13, 2018 8.294 8.311 8.277 8.289 103,477 -0.01(-0.07%)
Jun 12, 2018 8.294 8.311 8.289 8.294 129,608 -0.01(-0.07%)
Jun 11, 2018 8.322 8.327 8.277 8.300 210,651 -0.03(-0.34%)
Jun 08, 2018 8.305 8.328 8.272 8.328 206,889 +0.03(+0.34%)
Jun 07, 2018 8.272 8.300 8.260 8.300 168,263 +0.03(+0.34%)
Jun 06, 2018 8.283 8.244 8.272 205,606 +0.02(+0.20%)
Jun 05, 2018 8.249 8.277 8.244 8.255 149,898 +0.01(+0.14%)
Jun 04, 2018 8.232 8.285 8.232 8.244 180,145 +0.02(+0.20%)
Jun 01, 2018 8.210 8.266 8.210 8.227 173,197 +0.01(+0.10%)
May 31, 2018 8.263 8.280 8.218 8.218 259,080 -0.04(-0.47%)
May 30, 2018 8.246 8.280 8.241 8.257 219,590 -0.01(-0.07%)
May 29, 2018 8.269 8.280 8.218 8.263 158,403 -0.01(-0.13%)
May 25, 2018 8.274 8.274 8.274 0 -0.01(-0.13%)
May 24, 2018 8.308 8.313 8.263 8.285 238,397 -0.03(-0.34%)
May 23, 2018 8.291 8.324 8.291 8.313 124,091 +0.00(+0.00%)
May 22, 2018 8.308 8.330 8.308 8.313 139,470 -0.00(-0.05%)
May 21, 2018 8.324 8.335 8.302 8.317 177,205 +0.00(+0.05%)
May 18, 2018 8.308 8.324 8.308 8.313 94,772 -0.01(-0.13%)
May 17, 2018 8.302 8.330 8.302 8.324 139,662 -0.01(-0.07%)
May 16, 2018 8.352 8.352 8.313 8.330 156,127 +0.01(+0.07%)
May 15, 2018 8.347 8.358 8.308 8.324 156,569 -0.03(-0.33%)
May 14, 2018 8.352 8.371 8.347 8.352 133,178 +0.00(+0.00%)
May 11, 2018 8.341 8.363 8.335 8.352 129,516 +0.01(+0.07%)
May 10, 2018 8.330 8.374 8.330 8.347 128,337 +0.01(+0.07%)
May 09, 2018 8.341 8.374 8.341 8.341 100,994 +0.00(+0.00%)
May 08, 2018 8.319 8.369 8.308 8.341 108,981 +0.00(+0.00%)
May 07, 2018 8.380 8.386 8.341 8.341 127,205 -0.04(-0.50%)
May 04, 2018 8.380 8.391 8.363 8.383 99,609 -0.01(-0.10%)
May 03, 2018 8.397 8.397 8.358 8.391 128,169 +0.01(+0.13%)
May 02, 2018 8.386 8.394 8.369 8.380 205,558 +0.02(+0.27%)
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.