Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Trust High Income Long/Short Fund
(NY:
FSD
)
12.05
+0.16 (+1.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2017
8.796
8.827
8.793
8.801
326,195
+0.01(+0.06%)
Nov 29, 2017
8.855
8.855
8.758
8.796
173,283
-0.04(-0.49%)
Nov 28, 2017
8.817
8.839
8.796
8.839
162,128
+0.03(+0.37%)
Nov 27, 2017
8.828
8.850
8.785
8.807
212,060
-0.04(-0.43%)
Nov 24, 2017
8.807
8.844
8.807
8.844
51,385
+0.05(+0.61%)
Nov 22, 2017
8.737
8.801
8.737
8.790
162,173
+0.04(+0.49%)
Nov 21, 2017
8.758
8.776
8.731
8.747
331,915
+0.00(+0.00%)
Nov 20, 2017
8.780
8.801
8.737
8.747
266,692
-0.02(-0.25%)
Nov 17, 2017
8.828
8.828
8.761
8.769
248,146
+0.00(+0.00%)
Nov 16, 2017
8.742
8.780
8.704
8.769
262,456
+0.10(+1.18%)
Nov 15, 2017
8.656
8.677
8.586
8.667
452,270
+0.02(+0.25%)
Nov 14, 2017
8.715
8.737
8.634
8.645
409,128
-0.10(-1.11%)
Nov 13, 2017
8.796
8.839
8.742
8.742
486,396
-0.11(-1.22%)
Nov 10, 2017
8.876
8.881
8.817
8.850
237,707
-0.03(-0.30%)
Nov 09, 2017
8.930
8.930
8.847
8.876
231,378
-0.08(-0.84%)
Nov 08, 2017
9.059
9.059
8.932
8.952
265,697
-0.10(-1.13%)
Nov 07, 2017
9.059
9.061
9.022
9.054
153,061
+0.01(+0.06%)
Nov 06, 2017
9.027
9.049
9.016
9.049
125,856
+0.03(+0.36%)
Nov 03, 2017
9.065
9.065
8.995
9.016
217,390
-0.04(-0.47%)
Nov 02, 2017
9.011
9.065
9.011
9.059
126,526
+0.04(+0.42%)
Nov 01, 2017
9.070
9.070
8.995
9.022
306,226
-0.01(-0.08%)
Oct 31, 2017
9.055
9.057
9.026
9.029
233,697
+0.00(+0.00%)
Oct 30, 2017
9.066
9.077
9.018
9.029
247,667
-0.05(-0.53%)
Oct 27, 2017
9.013
9.087
9.007
9.077
303,786
+0.07(+0.77%)
Oct 26, 2017
9.034
9.034
8.986
9.007
227,383
-0.01(-0.12%)
Oct 25, 2017
9.125
9.125
8.986
9.018
317,181
-0.12(-1.29%)
Oct 24, 2017
9.162
9.162
9.109
9.135
255,007
+0.01(+0.06%)
Oct 23, 2017
9.114
9.175
9.103
9.130
267,157
+0.02(+0.23%)
Oct 20, 2017
9.125
9.141
9.093
9.109
320,264
-0.03(-0.35%)
Oct 19, 2017
9.109
9.141
9.087
9.141
176,776
+0.04(+0.47%)
Oct 18, 2017
9.141
9.162
9.098
9.098
223,173
-0.04(-0.41%)
Oct 17, 2017
9.146
9.146
9.103
9.135
208,575
+0.01(+0.12%)
Oct 16, 2017
9.130
9.146
9.119
9.125
311,691
+0.02(+0.18%)
Oct 13, 2017
9.114
9.130
9.086
9.109
91,818
+0.01(+0.12%)
Oct 12, 2017
9.162
9.178
9.077
9.098
319,620
-0.05(-0.53%)
Oct 11, 2017
9.141
9.183
9.125
9.146
294,406
+0.00(+0.00%)
Oct 10, 2017
9.061
9.146
9.055
9.146
318,016
+0.08(+0.84%)
Oct 09, 2017
9.045
9.071
9.025
9.070
124,501
+0.04(+0.39%)
Oct 06, 2017
9.034
9.039
8.997
9.034
236,281
+0.00(+0.00%)
Oct 05, 2017
9.055
9.066
9.018
9.034
227,572
-0.02(-0.18%)
Oct 04, 2017
9.045
9.064
9.033
9.050
114,352
+0.01(+0.06%)
Oct 03, 2017
9.029
9.071
9.023
9.045
222,555
+0.02(+0.24%)
Oct 02, 2017
9.071
9.077
9.013
9.023
313,624
+0.00(+0.04%)
Sep 29, 2017
9.025
9.048
9.020
9.020
364,746
+0.00(+0.00%)
Sep 28, 2017
9.004
9.028
9.004
9.020
179,893
+0.01(+0.06%)
Sep 27, 2017
9.014
9.027
9.009
9.014
165,146
+0.00(+0.00%)
Sep 26, 2017
9.020
9.020
9.009
9.014
226,968
+0.02(+0.27%)
Sep 25, 2017
9.025
9.028
8.988
8.990
187,087
-0.02(-0.26%)
Sep 22, 2017
9.025
9.025
9.009
9.014
138,974
+0.01(+0.06%)
Sep 21, 2017
9.004
9.025
9.003
9.009
191,015
+0.02(+0.18%)
Sep 20, 2017
8.982
8.993
8.975
8.993
136,392
+0.01(+0.12%)
Sep 19, 2017
8.998
8.998
8.961
8.982
78,903
+0.01(+0.06%)
Sep 18, 2017
8.988
8.993
8.940
8.977
254,253
-0.01(-0.06%)
Sep 15, 2017
8.961
8.982
8.939
8.982
215,503
+0.03(+0.36%)
Sep 14, 2017
8.951
8.951
8.935
8.951
89,640
+0.00(+0.00%)
Sep 13, 2017
8.945
8.977
8.918
8.951
178,901
+0.01(+0.06%)
Sep 12, 2017
8.977
8.982
8.940
8.945
260,804
-0.01(-0.12%)
Sep 11, 2017
8.919
8.977
8.914
8.956
512,551
+0.06(+0.66%)
Sep 08, 2017
8.945
8.945
8.887
8.898
133,671
-0.04(-0.47%)
Sep 07, 2017
8.972
8.972
8.930
8.940
139,481
+0.01(+0.06%)
Sep 06, 2017
8.951
8.951
8.898
8.935
186,573
+0.01(+0.06%)
Sep 05, 2017
8.945
8.945
8.908
8.930
210,438
-0.01(-0.12%)
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
.