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 (%)
Apr 30, 2020
8.469
8.542
8.469
8.535
119,969
+0.00(+0.00%)
Apr 29, 2020
8.522
8.569
8.495
8.535
178,073
+0.08(+0.94%)
Apr 28, 2020
8.569
8.569
8.450
8.456
79,212
-0.04(-0.47%)
Apr 27, 2020
8.489
8.582
8.470
8.495
174,446
+0.05(+0.55%)
Apr 24, 2020
8.609
8.609
8.442
8.449
172,125
-0.16(-1.86%)
Apr 23, 2020
8.575
8.655
8.556
8.609
346,899
+0.04(+0.47%)
Apr 22, 2020
8.542
8.675
8.542
8.569
200,733
+0.05(+0.63%)
Apr 21, 2020
8.416
8.535
8.399
8.515
199,912
-0.06(-0.70%)
Apr 20, 2020
8.602
8.642
8.536
8.575
172,424
-0.07(-0.77%)
Apr 17, 2020
8.602
8.655
8.549
8.642
211,627
+0.13(+1.56%)
Apr 16, 2020
8.555
8.555
8.442
8.509
328,737
-0.02(-0.23%)
Apr 15, 2020
8.562
8.569
8.436
8.529
245,853
-0.12(-1.39%)
Apr 14, 2020
8.589
8.742
8.589
8.649
289,252
+0.18(+2.12%)
Apr 13, 2020
8.602
8.609
8.376
8.469
138,256
-0.08(-0.93%)
Apr 09, 2020
8.469
8.894
8.469
8.549
305,050
+0.35(+4.22%)
Apr 08, 2020
8.023
8.282
8.023
8.203
186,882
+0.23(+2.92%)
Apr 07, 2020
7.996
8.118
7.930
7.970
157,353
+0.11(+1.35%)
Apr 06, 2020
7.836
7.956
7.763
7.863
204,808
+0.22(+2.87%)
Apr 03, 2020
7.830
7.873
7.583
7.643
193,303
-0.28(-3.53%)
Apr 02, 2020
7.690
7.923
7.690
7.923
176,068
+0.11(+1.45%)
Apr 01, 2020
7.723
7.850
7.697
7.810
319,643
-0.22(-2.74%)
Mar 31, 2020
7.838
8.102
7.838
8.029
219,705
+0.11(+1.42%)
Mar 30, 2020
7.799
7.977
7.587
7.917
237,805
+0.09(+1.10%)
Mar 27, 2020
7.746
7.990
7.700
7.832
184,457
-0.21(-2.63%)
Mar 26, 2020
7.442
8.062
7.442
8.043
522,406
+0.59(+7.88%)
Mar 25, 2020
6.961
7.574
6.961
7.455
276,703
+0.58(+8.45%)
Mar 24, 2020
6.637
6.921
6.637
6.875
409,867
+0.49(+7.64%)
Mar 23, 2020
7.007
7.007
6.301
6.387
487,279
-0.57(-8.25%)
Mar 20, 2020
7.027
7.376
6.716
6.961
607,026
+0.05(+0.67%)
Mar 19, 2020
6.598
7.165
6.340
6.914
552,142
+0.24(+3.56%)
Mar 18, 2020
7.587
7.597
6.578
6.677
566,441
-1.16(-14.81%)
Mar 17, 2020
7.746
7.970
7.614
7.838
322,816
+0.15(+1.97%)
Mar 16, 2020
7.851
8.023
7.601
7.686
555,252
-0.77(-9.06%)
Mar 13, 2020
8.254
8.472
8.155
8.452
351,938
+0.42(+5.26%)
Mar 12, 2020
8.445
8.445
7.766
8.029
424,553
-0.75(-8.50%)
Mar 11, 2020
8.881
8.970
8.755
8.775
404,734
-0.28(-3.13%)
Mar 10, 2020
9.191
9.263
8.762
9.059
509,276
-0.01(-0.15%)
Mar 09, 2020
9.461
9.461
8.920
9.072
446,139
-0.72(-7.34%)
Mar 06, 2020
9.791
9.791
9.639
9.791
224,470
-0.13(-1.26%)
Mar 05, 2020
9.976
10.04
9.877
9.916
272,651
-0.23(-2.28%)
Mar 04, 2020
9.923
10.16
9.913
10.15
243,087
+0.34(+3.50%)
Mar 03, 2020
9.765
9.982
9.765
9.804
275,347
+0.07(+0.68%)
Mar 02, 2020
9.488
9.878
9.480
9.738
351,991
+0.34(+3.65%)
Feb 28, 2020
9.709
9.785
9.376
9.395
651,121
-0.52(-5.22%)
Feb 27, 2020
10.02
10.05
9.860
9.912
477,168
-0.19(-1.88%)
Feb 26, 2020
10.04
10.12
10.04
10.10
111,151
+0.07(+0.65%)
Feb 25, 2020
10.24
10.26
9.998
10.04
269,438
-0.22(-2.11%)
Feb 24, 2020
10.29
10.35
10.22
10.25
126,862
-0.15(-1.45%)
Feb 21, 2020
10.45
10.48
10.40
10.40
337,856
-0.05(-0.44%)
Feb 20, 2020
10.46
10.47
10.44
10.45
145,152
-0.01(-0.06%)
Feb 19, 2020
10.41
10.46
10.41
10.46
79,968
+0.06(+0.57%)
Feb 18, 2020
10.35
10.40
10.35
10.40
161,556
+0.05(+0.44%)
Feb 14, 2020
10.34
10.36
10.34
10.35
77,438
-0.01(-0.06%)
Feb 13, 2020
10.32
10.38
10.32
10.36
312,006
+0.01(+0.06%)
Feb 12, 2020
10.34
10.36
10.31
10.35
219,070
+0.04(+0.38%)
Feb 11, 2020
10.31
10.33
10.31
10.31
200,155
+0.00(+0.00%)
Feb 10, 2020
10.27
10.32
10.27
10.31
165,306
+0.03(+0.32%)
Feb 07, 2020
10.27
10.29
10.25
10.28
205,737
+0.01(+0.06%)
Feb 06, 2020
10.28
10.30
10.25
10.27
111,367
-0.01(-0.06%)
Feb 05, 2020
10.24
10.29
10.23
10.28
150,973
+0.05(+0.45%)
Feb 04, 2020
10.22
10.24
10.22
10.23
108,436
+0.03(+0.32%)
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
.