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
)
12.16
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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:
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 29, 2020
9.100
9.247
9.100
9.227
177,406
+0.09(+1.02%)
May 28, 2020
9.000
9.167
8.987
9.133
171,175
+0.11(+1.25%)
May 27, 2020
8.974
9.027
8.954
9.020
109,257
+0.03(+0.37%)
May 26, 2020
8.940
9.001
8.936
8.987
316,707
+0.15(+1.66%)
May 22, 2020
8.767
8.874
8.731
8.841
171,848
+0.10(+1.14%)
May 21, 2020
8.701
8.762
8.701
8.741
51,305
-0.01(-0.15%)
May 20, 2020
8.654
8.761
8.641
8.754
115,329
+0.12(+1.39%)
May 19, 2020
8.594
8.647
8.554
8.634
77,659
-0.01(-0.15%)
May 18, 2020
8.548
8.661
8.534
8.647
116,754
+0.23(+2.69%)
May 15, 2020
8.448
8.461
8.395
8.421
124,079
-0.03(-0.32%)
May 14, 2020
8.388
8.454
8.322
8.448
104,014
-0.04(-0.47%)
May 13, 2020
8.481
8.532
8.108
8.488
188,268
-0.04(-0.47%)
May 12, 2020
8.608
8.608
8.528
8.528
108,761
-0.03(-0.31%)
May 11, 2020
8.468
8.573
8.468
8.554
108,464
-0.01(-0.16%)
May 08, 2020
8.534
8.568
8.504
8.568
101,697
+0.09(+1.02%)
May 07, 2020
8.488
8.527
8.474
8.481
91,969
+0.03(+0.39%)
May 06, 2020
8.408
8.454
8.408
8.448
96,798
+0.03(+0.40%)
May 05, 2020
8.408
8.487
8.381
8.414
90,603
+0.04(+0.48%)
May 04, 2020
8.308
8.408
8.308
8.375
145,374
+0.00(+0.00%)
May 01, 2020
8.361
8.388
8.325
8.375
99,443
-0.09(-1.02%)
Apr 30, 2020
8.395
8.468
8.395
8.461
121,024
+0.00(+0.00%)
Apr 29, 2020
8.448
8.494
8.421
8.461
179,638
+0.08(+0.94%)
Apr 28, 2020
8.494
8.494
8.376
8.382
79,908
-0.04(-0.47%)
Apr 27, 2020
8.415
8.507
8.396
8.421
175,979
+0.05(+0.55%)
Apr 24, 2020
8.534
8.534
8.369
8.375
173,638
-0.16(-1.86%)
Apr 23, 2020
8.501
8.580
8.482
8.534
349,949
+0.04(+0.47%)
Apr 22, 2020
8.468
8.600
8.468
8.494
202,498
+0.05(+0.63%)
Apr 21, 2020
8.342
8.461
8.326
8.441
201,669
-0.06(-0.70%)
Apr 20, 2020
8.527
8.567
8.461
8.501
173,940
-0.07(-0.77%)
Apr 17, 2020
8.527
8.580
8.474
8.567
213,487
+0.13(+1.56%)
Apr 16, 2020
8.481
8.481
8.369
8.435
331,627
-0.02(-0.23%)
Apr 15, 2020
8.487
8.494
8.362
8.454
248,014
-0.12(-1.39%)
Apr 14, 2020
8.514
8.666
8.514
8.573
291,795
+0.18(+2.12%)
Apr 13, 2020
8.527
8.534
8.303
8.395
139,471
-0.08(-0.93%)
Apr 09, 2020
8.395
8.816
8.395
8.474
307,731
+0.34(+4.22%)
Apr 08, 2020
7.953
8.210
7.953
8.131
188,525
+0.23(+2.92%)
Apr 07, 2020
7.926
8.047
7.860
7.900
158,737
+0.11(+1.35%)
Apr 06, 2020
7.768
7.887
7.695
7.794
206,609
+0.22(+2.87%)
Apr 03, 2020
7.761
7.804
7.517
7.577
195,002
-0.28(-3.53%)
Apr 02, 2020
7.623
7.854
7.623
7.854
177,616
+0.11(+1.45%)
Apr 01, 2020
7.656
7.781
7.629
7.742
322,453
-0.22(-2.74%)
Mar 31, 2020
7.770
8.031
7.770
7.959
221,636
+0.11(+1.42%)
Mar 30, 2020
7.731
7.907
7.521
7.848
239,896
+0.09(+1.10%)
Mar 27, 2020
7.678
7.920
7.632
7.763
186,078
-0.21(-2.63%)
Mar 26, 2020
7.377
7.992
7.377
7.973
526,998
+0.58(+7.88%)
Mar 25, 2020
6.900
7.508
6.900
7.390
279,136
+0.58(+8.45%)
Mar 24, 2020
6.579
6.861
6.579
6.815
413,470
+0.48(+7.64%)
Mar 23, 2020
6.946
6.946
6.246
6.331
491,562
-0.57(-8.25%)
Mar 20, 2020
6.965
7.312
6.658
6.900
612,362
+0.05(+0.67%)
Mar 19, 2020
6.540
7.103
6.285
6.854
556,995
+0.24(+3.56%)
Mar 18, 2020
7.521
7.531
6.521
6.619
571,420
-1.15(-14.81%)
Mar 17, 2020
7.678
7.901
7.547
7.770
325,654
+0.15(+1.97%)
Mar 16, 2020
7.783
7.953
7.534
7.619
560,133
-0.76(-9.06%)
Mar 13, 2020
8.182
8.398
8.084
8.378
355,032
+0.42(+5.26%)
Mar 12, 2020
8.372
8.372
7.698
7.959
428,285
-0.74(-8.50%)
Mar 11, 2020
8.803
8.892
8.679
8.699
408,291
-0.28(-3.13%)
Mar 10, 2020
9.111
9.183
8.685
8.980
513,752
-0.01(-0.15%)
Mar 09, 2020
9.379
9.379
8.842
8.993
450,060
-0.71(-7.35%)
Mar 06, 2020
9.706
9.706
9.555
9.706
226,444
-0.12(-1.26%)
Mar 05, 2020
9.889
9.954
9.791
9.830
275,047
-0.23(-2.28%)
Mar 04, 2020
9.837
10.07
9.826
10.06
245,224
+0.34(+3.50%)
Mar 03, 2020
9.680
9.895
9.680
9.719
277,767
+0.07(+0.68%)
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
.