Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

12.14 -0.03 (-0.25%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 11, 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 (%)
Aug 31, 2017 8.858 8.858 8.826 8.826 234,149 -0.01(-0.12%)
Aug 30, 2017 8.816 8.837 8.811 8.837 105,697 +0.02(+0.24%)
Aug 29, 2017 8.811 8.847 8.800 8.816 220,166 +0.01(+0.06%)
Aug 28, 2017 8.837 8.837 8.806 8.811 240,863 -0.02(-0.18%)
Aug 25, 2017 8.785 8.826 8.777 8.826 332,000 +0.05(+0.53%)
Aug 24, 2017 8.774 8.800 8.764 8.779 276,964 +0.01(+0.12%)
Aug 23, 2017 8.743 8.780 8.743 8.769 394,534 +0.01(+0.12%)
Aug 22, 2017 8.764 8.795 8.759 8.759 350,554 +0.00(+0.00%)
Aug 21, 2017 8.743 8.779 8.743 8.759 283,959 +0.01(+0.12%)
Aug 18, 2017 8.759 8.785 8.733 8.748 441,622 -0.01(-0.06%)
Aug 17, 2017 8.800 8.811 8.738 8.753 196,948 -0.05(-0.59%)
Aug 16, 2017 8.811 8.826 8.779 8.806 290,948 +0.01(+0.12%)
Aug 15, 2017 8.790 8.811 8.764 8.795 255,895 +0.01(+0.06%)
Aug 14, 2017 8.811 8.868 8.780 8.790 220,517 +0.01(+0.06%)
Aug 11, 2017 8.660 8.795 8.581 8.785 386,179 +0.05(+0.60%)
Aug 10, 2017 8.842 8.842 8.696 8.733 364,019 -0.13(-1.47%)
Aug 09, 2017 8.910 8.910 8.852 8.863 355,773 -0.05(-0.58%)
Aug 08, 2017 8.946 8.946 8.894 8.915 232,841 -0.02(-0.18%)
Aug 07, 2017 8.967 8.967 8.924 8.931 334,812 -0.01(-0.12%)
Aug 04, 2017 8.941 8.962 8.918 8.941 726,251 +0.02(+0.23%)
Aug 03, 2017 8.920 8.920 8.894 8.920 163,020 +0.03(+0.29%)
Aug 02, 2017 8.905 8.925 8.884 8.894 228,243 -0.01(-0.12%)
Aug 01, 2017 8.931 8.931 8.899 8.905 371,340 +0.02(+0.21%)
Jul 31, 2017 8.886 8.906 8.875 8.886 565,861 +0.02(+0.17%)
Jul 28, 2017 8.881 8.891 8.860 8.870 384,735 +0.01(+0.06%)
Jul 27, 2017 8.886 8.886 8.855 8.865 468,727 -0.01(-0.12%)
Jul 26, 2017 8.860 8.896 8.855 8.875 640,154 +0.03(+0.29%)
Jul 25, 2017 8.891 8.891 8.844 8.849 752,339 -0.03(-0.35%)
Jul 24, 2017 8.886 8.902 8.855 8.881 552,128 +0.01(+0.06%)
Jul 21, 2017 8.881 8.891 8.839 8.875 676,635 +0.01(+0.12%)
Jul 20, 2017 8.855 8.886 8.855 8.865 206,479 +0.02(+0.23%)
Jul 19, 2017 8.891 8.891 8.834 8.844 395,686 +0.01(+0.06%)
Jul 18, 2017 8.844 8.860 8.834 8.839 239,077 +0.01(+0.09%)
Jul 17, 2017 8.886 8.886 8.824 8.831 430,351 -0.01(-0.15%)
Jul 14, 2017 8.860 8.860 8.813 8.844 413,629 +0.01(+0.06%)
Jul 13, 2017 8.912 8.912 8.838 8.839 154,550 -0.04(-0.47%)
Jul 12, 2017 8.860 8.891 8.844 8.881 190,808 +0.04(+0.41%)
Jul 11, 2017 8.824 8.862 8.799 8.844 168,934 +0.03(+0.29%)
Jul 10, 2017 8.818 8.834 8.787 8.818 175,297 -0.02(-0.18%)
Jul 07, 2017 8.824 8.844 8.798 8.834 192,959 +0.02(+0.23%)
Jul 06, 2017 8.730 8.849 8.720 8.813 297,522 +0.07(+0.83%)
Jul 05, 2017 8.927 8.927 8.715 8.741 545,759 -0.13(-1.52%)
Jul 03, 2017 8.912 8.912 8.860 8.875 152,504 +0.02(+0.21%)
Jun 30, 2017 8.806 8.893 8.806 8.857 487,032 +0.07(+0.82%)
Jun 29, 2017 8.883 8.883 8.770 8.785 397,988 -0.09(-1.04%)
Jun 28, 2017 8.872 8.900 8.862 8.878 328,220 +0.04(+0.41%)
Jun 27, 2017 8.857 8.883 8.821 8.842 286,871 +0.00(+0.00%)
Jun 26, 2017 8.867 8.878 8.795 8.842 261,317 +0.01(+0.06%)
Jun 23, 2017 8.847 8.847 8.821 8.836 178,856 +0.00(+0.00%)
Jun 22, 2017 8.847 8.852 8.775 8.836 223,651 +0.01(+0.12%)
Jun 21, 2017 8.872 8.967 8.806 8.826 237,309 -0.05(-0.52%)
Jun 20, 2017 8.919 8.919 8.857 8.872 252,073 -0.03(-0.29%)
Jun 19, 2017 8.872 8.934 8.862 8.898 200,672 +0.06(+0.64%)
Jun 16, 2017 8.836 8.867 8.826 8.842 197,936 +0.01(+0.06%)
Jun 15, 2017 8.878 8.878 8.816 8.836 183,569 -0.01(-0.12%)
Jun 14, 2017 8.842 8.847 8.811 8.847 198,967 +0.06(+0.70%)
Jun 13, 2017 8.816 8.836 8.785 8.785 213,064 -0.03(-0.35%)
Jun 12, 2017 8.821 8.825 8.804 8.816 100,732 +0.01(+0.06%)
Jun 09, 2017 8.836 8.844 8.790 8.811 139,539 +0.01(+0.06%)
Jun 08, 2017 8.852 8.852 8.770 8.806 208,534 -0.01(-0.12%)
Jun 07, 2017 8.806 8.836 8.800 8.816 179,187 +0.02(+0.23%)
Jun 06, 2017 8.795 8.811 8.780 8.795 155,705 -0.01(-0.12%)
Jun 05, 2017 8.821 8.821 8.790 8.806 157,030 +0.00(+0.00%)
Jun 02, 2017 8.795 8.806 8.770 8.806 180,090 +0.02(+0.18%)
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.