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
)
11.95
+0.04 (+0.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2017
8.886
8.913
8.865
8.906
294,251
+0.02(+0.23%)
May 30, 2017
8.876
9.323
8.862
8.886
461,050
+0.01(+0.12%)
May 26, 2017
8.870
8.876
8.845
8.876
221,449
+0.01(+0.12%)
May 25, 2017
8.845
8.870
8.845
8.865
182,973
+0.01(+0.12%)
May 24, 2017
8.834
8.870
8.829
8.855
133,001
+0.02(+0.23%)
May 23, 2017
8.834
8.840
8.814
8.834
218,283
+0.01(+0.12%)
May 22, 2017
8.809
8.829
8.788
8.824
155,400
+0.01(+0.12%)
May 19, 2017
8.798
8.850
8.798
8.814
351,210
+0.01(+0.12%)
May 18, 2017
8.788
8.804
8.752
8.804
131,757
+0.02(+0.23%)
May 17, 2017
8.809
8.834
8.752
8.783
338,453
-0.05(-0.58%)
May 16, 2017
8.860
8.870
8.834
8.834
159,509
-0.01(-0.06%)
May 15, 2017
8.834
8.848
8.826
8.840
231,878
+0.03(+0.35%)
May 12, 2017
8.773
8.824
8.773
8.809
146,127
+0.05(+0.53%)
May 11, 2017
8.798
8.809
8.762
8.762
168,212
-0.04(-0.47%)
May 10, 2017
8.804
8.829
8.788
8.804
176,689
+0.02(+0.18%)
May 09, 2017
8.788
8.824
8.783
8.788
238,083
+0.02(+0.18%)
May 08, 2017
8.778
8.793
8.746
8.773
202,760
+0.01(+0.06%)
May 05, 2017
8.737
8.768
8.719
8.768
182,568
+0.06(+0.71%)
May 04, 2017
8.798
8.798
8.696
8.706
257,361
-0.08(-0.94%)
May 03, 2017
8.824
8.824
8.783
8.788
142,355
-0.04(-0.47%)
May 02, 2017
8.845
8.845
8.804
8.829
166,587
-0.00(-0.00%)
May 01, 2017
8.834
8.840
8.802
8.830
210,872
-0.01(-0.09%)
Apr 28, 2017
8.792
8.838
8.761
8.838
277,722
+0.05(+0.52%)
Apr 27, 2017
8.715
8.802
8.700
8.792
196,939
+0.08(+0.88%)
Apr 26, 2017
8.669
8.735
8.669
8.715
182,236
+0.05(+0.59%)
Apr 25, 2017
8.664
8.684
8.657
8.664
212,798
+0.00(+0.00%)
Apr 24, 2017
8.684
8.684
8.633
8.664
468,108
+0.02(+0.24%)
Apr 21, 2017
8.628
8.649
8.618
8.643
165,822
+0.03(+0.30%)
Apr 20, 2017
8.592
8.633
8.592
8.618
156,610
+0.02(+0.18%)
Apr 19, 2017
8.633
8.633
8.582
8.603
147,402
-0.02(-0.24%)
Apr 18, 2017
8.592
8.633
8.577
8.623
208,653
+0.05(+0.60%)
Apr 17, 2017
8.633
8.638
8.567
8.572
272,415
-0.06(-0.71%)
Apr 13, 2017
8.597
8.643
8.597
8.633
140,037
+0.04(+0.42%)
Apr 12, 2017
8.649
8.649
8.582
8.597
158,761
-0.05(-0.59%)
Apr 11, 2017
8.623
8.649
8.582
8.649
159,579
+0.03(+0.36%)
Apr 10, 2017
8.572
8.623
8.557
8.618
172,102
+0.06(+0.72%)
Apr 07, 2017
8.541
8.577
8.536
8.557
125,753
+0.01(+0.06%)
Apr 06, 2017
8.546
8.562
8.531
8.551
149,134
+0.01(+0.12%)
Apr 05, 2017
8.551
8.558
8.521
8.541
147,460
+0.04(+0.42%)
Apr 04, 2017
8.480
8.531
8.480
8.505
211,617
+0.03(+0.30%)
Apr 03, 2017
8.516
8.516
8.449
8.480
119,612
+0.03(+0.38%)
Mar 31, 2017
8.432
8.473
8.432
8.448
305,405
+0.03(+0.36%)
Mar 30, 2017
8.432
8.443
8.417
8.417
254,983
+0.01(+0.12%)
Mar 29, 2017
8.397
8.443
8.378
8.407
251,457
+0.02(+0.24%)
Mar 28, 2017
8.372
8.407
8.367
8.387
315,516
+0.02(+0.24%)
Mar 27, 2017
8.331
8.402
8.331
8.367
202,158
+0.02(+0.18%)
Mar 24, 2017
8.387
8.417
8.346
8.351
167,533
-0.03(-0.36%)
Mar 23, 2017
8.417
8.417
8.372
8.382
120,201
-0.04(-0.48%)
Mar 22, 2017
8.372
8.422
8.311
8.422
205,319
+0.09(+1.03%)
Mar 21, 2017
8.448
8.463
8.316
8.336
392,298
-0.11(-1.26%)
Mar 20, 2017
8.422
8.478
8.407
8.443
203,451
+0.03(+0.30%)
Mar 17, 2017
8.361
8.427
8.361
8.417
325,470
+0.07(+0.85%)
Mar 16, 2017
8.453
8.453
8.341
8.346
697,133
-0.09(-1.08%)
Mar 15, 2017
8.382
8.438
8.311
8.438
382,398
+0.09(+1.03%)
Mar 14, 2017
8.367
8.377
8.301
8.351
236,008
-0.04(-0.42%)
Mar 13, 2017
8.387
8.448
8.387
8.387
200,712
+0.01(+0.06%)
Mar 10, 2017
8.397
8.422
8.367
8.382
192,818
+0.03(+0.36%)
Mar 09, 2017
8.458
8.473
8.321
8.351
424,836
-0.13(-1.55%)
Mar 08, 2017
8.595
8.595
8.483
8.483
225,368
-0.11(-1.24%)
Mar 07, 2017
8.620
8.620
8.585
8.590
171,375
-0.05(-0.59%)
Mar 06, 2017
8.574
8.640
8.574
8.640
219,554
+0.05(+0.53%)
Mar 03, 2017
8.549
8.610
8.549
8.595
250,840
+0.03(+0.30%)
Mar 02, 2017
8.625
8.671
8.559
8.569
272,429
-0.04(-0.41%)
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
.