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
)
12.18
+0.02 (+0.16%)
Streaming Delayed Price
Updated: 9:46 AM 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:
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 (%)
May 31, 2019
8.795
8.809
8.692
8.692
170,332
-0.15(-1.65%)
May 30, 2019
8.807
8.844
8.807
8.837
203,380
+0.03(+0.35%)
May 29, 2019
8.844
8.856
8.801
8.807
148,595
-0.05(-0.62%)
May 28, 2019
8.874
8.874
8.807
8.862
119,722
+0.01(+0.14%)
May 24, 2019
8.868
8.868
8.831
8.850
87,796
+0.00(+0.00%)
May 23, 2019
8.880
8.880
8.825
8.850
146,474
-0.05(-0.55%)
May 22, 2019
8.892
8.941
8.892
8.898
153,608
+0.02(+0.21%)
May 21, 2019
8.874
8.913
8.874
8.880
93,388
+0.01(+0.07%)
May 20, 2019
8.850
8.898
8.850
8.874
135,849
+0.00(+0.00%)
May 17, 2019
8.844
8.889
8.844
8.874
117,555
+0.02(+0.27%)
May 16, 2019
8.880
8.935
8.844
8.850
255,939
-0.02(-0.27%)
May 15, 2019
8.856
8.892
8.837
8.874
175,218
+0.01(+0.07%)
May 14, 2019
8.825
8.868
8.801
8.868
111,868
+0.06(+0.69%)
May 13, 2019
8.831
8.831
8.783
8.807
81,892
-0.07(-0.82%)
May 10, 2019
8.862
8.898
8.845
8.880
83,850
+0.02(+0.27%)
May 09, 2019
8.831
8.888
8.807
8.856
185,014
-0.02(-0.27%)
May 08, 2019
8.874
8.910
8.874
8.880
73,367
+0.01(+0.07%)
May 07, 2019
8.892
8.904
8.862
8.874
141,079
-0.05(-0.61%)
May 06, 2019
8.892
8.953
8.856
8.929
111,709
-0.04(-0.41%)
May 03, 2019
8.953
8.990
8.951
8.965
106,211
+0.02(+0.20%)
May 02, 2019
8.923
8.953
8.923
8.947
91,721
+0.02(+0.20%)
May 01, 2019
8.917
8.941
8.910
8.929
148,577
+0.01(+0.10%)
Apr 30, 2019
8.895
8.926
8.877
8.920
171,714
+0.04(+0.41%)
Apr 29, 2019
8.877
8.913
8.877
8.883
188,644
-0.02(-0.20%)
Apr 26, 2019
8.895
8.908
8.883
8.901
58,122
+0.01(+0.14%)
Apr 25, 2019
8.926
8.932
8.865
8.889
108,453
-0.02(-0.27%)
Apr 24, 2019
8.920
8.932
8.908
8.914
119,885
-0.01(-0.07%)
Apr 23, 2019
8.877
8.938
8.877
8.920
161,482
+0.04(+0.48%)
Apr 22, 2019
8.853
8.889
8.847
8.877
124,288
+0.02(+0.27%)
Apr 18, 2019
8.877
8.895
8.853
8.853
106,805
-0.02(-0.27%)
Apr 17, 2019
8.865
8.889
8.853
8.877
137,900
+0.02(+0.27%)
Apr 16, 2019
8.865
8.895
8.841
8.853
114,948
-0.01(-0.14%)
Apr 15, 2019
8.847
8.877
8.820
8.865
106,372
+0.03(+0.34%)
Apr 12, 2019
8.817
8.844
8.814
8.835
55,472
+0.02(+0.27%)
Apr 11, 2019
8.811
8.817
8.810
8.811
81,483
+0.01(+0.07%)
Apr 10, 2019
8.763
8.817
8.762
8.805
108,438
+0.02(+0.28%)
Apr 09, 2019
8.775
8.793
8.769
8.781
122,783
+0.01(+0.07%)
Apr 08, 2019
8.787
8.810
8.735
8.775
208,160
-0.02(-0.21%)
Apr 05, 2019
8.817
8.847
8.793
8.793
103,328
-0.02(-0.21%)
Apr 04, 2019
8.787
8.823
8.787
8.811
157,874
+0.01(+0.14%)
Apr 03, 2019
8.829
8.847
8.787
8.799
162,739
-0.02(-0.27%)
Apr 02, 2019
8.787
8.823
8.787
8.823
144,366
+0.03(+0.34%)
Apr 01, 2019
8.775
8.805
8.763
8.793
123,825
+0.03(+0.38%)
Mar 29, 2019
8.730
8.784
8.718
8.760
173,627
+0.03(+0.34%)
Mar 28, 2019
8.688
8.736
8.664
8.730
63,061
+0.04(+0.48%)
Mar 27, 2019
8.706
8.706
8.673
8.688
116,237
-0.02(-0.28%)
Mar 26, 2019
8.700
8.730
8.700
8.712
93,700
+0.02(+0.28%)
Mar 25, 2019
8.706
8.712
8.640
8.688
165,184
-0.02(-0.21%)
Mar 22, 2019
8.706
8.718
8.682
8.706
205,317
+0.00(+0.00%)
Mar 21, 2019
8.700
8.742
8.699
8.706
227,512
-0.02(-0.21%)
Mar 20, 2019
8.700
8.742
8.688
8.724
280,746
+0.03(+0.34%)
Mar 19, 2019
8.694
8.706
8.688
8.694
112,609
+0.01(+0.07%)
Mar 18, 2019
8.658
8.706
8.658
8.688
218,315
+0.03(+0.35%)
Mar 15, 2019
8.694
8.694
8.658
8.658
227,667
-0.01(-0.14%)
Mar 14, 2019
8.682
8.682
8.646
8.670
143,171
-0.01(-0.14%)
Mar 13, 2019
8.670
8.706
8.652
8.682
139,130
+0.02(+0.21%)
Mar 12, 2019
8.664
8.706
8.664
8.664
82,649
+0.00(+0.00%)
Mar 11, 2019
8.646
8.670
8.634
8.664
147,229
+0.02(+0.28%)
Mar 08, 2019
8.604
8.646
8.592
8.640
88,398
+0.02(+0.21%)
Mar 07, 2019
8.658
8.670
8.622
8.622
219,095
-0.05(-0.55%)
Mar 06, 2019
8.706
8.712
8.646
8.670
209,630
-0.04(-0.41%)
Mar 05, 2019
8.700
8.712
8.604
8.706
124,513
+0.00(+0.00%)
Mar 04, 2019
8.718
8.718
8.670
8.706
119,537
-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
.