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 )

12.22 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 19, 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 (%)
May 31, 2019 8.759 8.773 8.656 8.656 171,039 -0.15(-1.65%)
May 30, 2019 8.771 8.807 8.771 8.801 204,225 +0.03(+0.35%)
May 29, 2019 8.807 8.819 8.765 8.771 149,212 -0.05(-0.62%)
May 28, 2019 8.837 8.837 8.771 8.825 120,219 +0.01(+0.14%)
May 24, 2019 8.831 8.831 8.795 8.813 88,161 +0.00(+0.00%)
May 23, 2019 8.843 8.843 8.789 8.813 147,082 -0.05(-0.55%)
May 22, 2019 8.855 8.904 8.855 8.862 154,245 +0.02(+0.21%)
May 21, 2019 8.837 8.876 8.837 8.843 93,776 +0.01(+0.07%)
May 20, 2019 8.813 8.862 8.813 8.837 136,413 +0.00(+0.00%)
May 17, 2019 8.807 8.852 8.807 8.837 118,043 +0.02(+0.27%)
May 16, 2019 8.843 8.898 8.807 8.813 257,001 -0.02(-0.27%)
May 15, 2019 8.819 8.855 8.801 8.837 175,946 +0.01(+0.07%)
May 14, 2019 8.789 8.831 8.765 8.831 112,333 +0.06(+0.69%)
May 13, 2019 8.795 8.795 8.746 8.771 82,232 -0.07(-0.82%)
May 10, 2019 8.825 8.862 8.809 8.843 84,199 +0.02(+0.27%)
May 09, 2019 8.795 8.851 8.771 8.819 185,782 -0.02(-0.27%)
May 08, 2019 8.837 8.874 8.837 8.843 73,672 +0.01(+0.07%)
May 07, 2019 8.855 8.868 8.825 8.837 141,665 -0.05(-0.61%)
May 06, 2019 8.855 8.916 8.820 8.892 112,172 -0.04(-0.41%)
May 03, 2019 8.916 8.952 8.914 8.928 106,652 +0.02(+0.20%)
May 02, 2019 8.886 8.916 8.886 8.910 92,102 +0.02(+0.20%)
May 01, 2019 8.880 8.904 8.874 8.892 149,194 +0.01(+0.10%)
Apr 30, 2019 8.859 8.889 8.841 8.883 172,427 +0.04(+0.41%)
Apr 29, 2019 8.841 8.877 8.841 8.847 189,427 -0.02(-0.20%)
Apr 26, 2019 8.859 8.871 8.847 8.865 58,363 +0.01(+0.14%)
Apr 25, 2019 8.889 8.895 8.829 8.853 108,903 -0.02(-0.27%)
Apr 24, 2019 8.883 8.895 8.871 8.877 120,383 -0.01(-0.07%)
Apr 23, 2019 8.841 8.901 8.841 8.883 162,152 +0.04(+0.48%)
Apr 22, 2019 8.817 8.853 8.810 8.841 124,805 +0.02(+0.27%)
Apr 18, 2019 8.841 8.859 8.817 8.817 107,249 -0.02(-0.27%)
Apr 17, 2019 8.829 8.853 8.817 8.841 138,473 +0.02(+0.27%)
Apr 16, 2019 8.829 8.859 8.805 8.817 115,425 -0.01(-0.14%)
Apr 15, 2019 8.811 8.841 8.783 8.829 106,813 +0.03(+0.34%)
Apr 12, 2019 8.780 8.808 8.777 8.799 55,703 +0.02(+0.27%)
Apr 11, 2019 8.774 8.780 8.774 8.774 81,822 +0.01(+0.07%)
Apr 10, 2019 8.726 8.780 8.726 8.768 108,888 +0.02(+0.28%)
Apr 09, 2019 8.738 8.756 8.732 8.744 123,293 +0.01(+0.07%)
Apr 08, 2019 8.750 8.774 8.699 8.738 209,024 -0.02(-0.21%)
Apr 05, 2019 8.780 8.811 8.756 8.756 103,757 -0.02(-0.21%)
Apr 04, 2019 8.750 8.786 8.750 8.774 158,529 +0.01(+0.14%)
Apr 03, 2019 8.792 8.811 8.750 8.762 163,414 -0.02(-0.27%)
Apr 02, 2019 8.750 8.786 8.750 8.786 144,966 +0.03(+0.34%)
Apr 01, 2019 8.738 8.768 8.726 8.756 124,339 +0.03(+0.38%)
Mar 29, 2019 8.693 8.747 8.682 8.723 174,348 +0.03(+0.34%)
Mar 28, 2019 8.652 8.699 8.628 8.693 63,323 +0.04(+0.48%)
Mar 27, 2019 8.670 8.670 8.637 8.652 116,719 -0.02(-0.28%)
Mar 26, 2019 8.664 8.693 8.664 8.676 94,089 +0.02(+0.28%)
Mar 25, 2019 8.670 8.676 8.604 8.652 165,870 -0.02(-0.21%)
Mar 22, 2019 8.670 8.682 8.646 8.670 206,170 +0.00(+0.00%)
Mar 21, 2019 8.664 8.705 8.664 8.670 228,456 -0.02(-0.21%)
Mar 20, 2019 8.664 8.705 8.652 8.688 281,912 +0.03(+0.34%)
Mar 19, 2019 8.658 8.670 8.652 8.658 113,077 +0.01(+0.07%)
Mar 18, 2019 8.622 8.670 8.622 8.652 219,221 +0.03(+0.35%)
Mar 15, 2019 8.658 8.658 8.622 8.622 228,612 -0.01(-0.14%)
Mar 14, 2019 8.646 8.646 8.610 8.634 143,766 -0.01(-0.14%)
Mar 13, 2019 8.634 8.670 8.616 8.646 139,708 +0.02(+0.21%)
Mar 12, 2019 8.628 8.670 8.628 8.628 82,992 +0.00(+0.00%)
Mar 11, 2019 8.610 8.634 8.598 8.628 147,841 +0.02(+0.28%)
Mar 08, 2019 8.568 8.610 8.556 8.604 88,765 +0.02(+0.21%)
Mar 07, 2019 8.622 8.634 8.586 8.586 220,005 -0.05(-0.55%)
Mar 06, 2019 8.670 8.676 8.610 8.634 210,501 -0.04(-0.41%)
Mar 05, 2019 8.664 8.676 8.568 8.670 125,030 +0.00(+0.00%)
Mar 04, 2019 8.682 8.682 8.634 8.670 120,034 -0.01(-0.07%)
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.