Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust High Income Long/Short Fund (NY: FSD )

12.15 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 9.610 9.871 9.594 9.837 149,392 +0.23(+2.36%)
Nov 29, 2022 9.610 9.642 9.577 9.610 83,706 +0.00(+0.00%)
Nov 28, 2022 9.644 9.652 9.577 9.610 143,487 -0.03(-0.26%)
Nov 25, 2022 9.619 9.664 9.595 9.636 68,669 +0.02(+0.17%)
Nov 23, 2022 9.602 9.694 9.594 9.619 90,260 +0.00(+0.00%)
Nov 22, 2022 9.501 9.627 9.426 9.619 154,371 +0.15(+1.60%)
Nov 21, 2022 9.451 9.526 9.434 9.468 135,213 +0.03(+0.36%)
Nov 18, 2022 9.417 9.476 9.417 9.434 90,492 +0.04(+0.45%)
Nov 17, 2022 9.392 9.426 9.384 9.392 83,801 -0.05(-0.53%)
Nov 16, 2022 9.409 9.493 9.409 9.442 168,289 -0.02(-0.18%)
Nov 15, 2022 9.552 9.552 9.434 9.459 114,875 +0.08(+0.90%)
Nov 14, 2022 9.350 9.434 9.350 9.375 66,881 -0.03(-0.36%)
Nov 11, 2022 9.459 9.497 9.409 9.409 166,183 -0.02(-0.18%)
Nov 10, 2022 9.417 9.476 9.377 9.426 90,703 +0.25(+2.75%)
Nov 09, 2022 9.274 9.288 9.157 9.174 76,571 -0.14(-1.53%)
Nov 08, 2022 9.333 9.380 9.274 9.316 96,804 -0.02(-0.18%)
Nov 07, 2022 9.291 9.358 9.291 9.333 64,484 +0.08(+0.82%)
Nov 04, 2022 9.274 9.300 9.258 9.258 31,031 +0.01(+0.09%)
Nov 03, 2022 9.241 9.266 9.186 9.249 65,517 -0.03(-0.27%)
Nov 02, 2022 9.392 9.392 9.258 9.274 122,790 -0.10(-1.08%)
Nov 01, 2022 9.308 9.400 9.308 9.375 138,844 +0.17(+1.87%)
Oct 31, 2022 9.236 9.257 9.168 9.203 80,585 +0.00(+0.00%)
Oct 28, 2022 9.153 9.239 9.153 9.203 79,088 +0.05(+0.55%)
Oct 27, 2022 9.161 9.193 9.120 9.153 78,445 +0.04(+0.46%)
Oct 26, 2022 9.053 9.170 9.053 9.112 156,110 +0.07(+0.83%)
Oct 25, 2022 9.003 9.103 9.003 9.037 136,282 +0.07(+0.74%)
Oct 24, 2022 8.937 9.012 8.920 8.970 220,389 +0.02(+0.19%)
Oct 21, 2022 8.903 8.970 8.901 8.953 64,824 +0.06(+0.65%)
Oct 20, 2022 8.854 9.020 8.854 8.895 113,065 +0.02(+0.28%)
Oct 19, 2022 8.928 9.003 8.862 8.870 55,717 -0.14(-1.57%)
Oct 18, 2022 8.978 9.062 8.962 9.012 114,232 +0.13(+1.50%)
Oct 17, 2022 8.928 8.953 8.879 8.879 104,619 +0.09(+1.04%)
Oct 14, 2022 8.903 8.964 8.762 8.787 109,908 -0.09(-1.03%)
Oct 13, 2022 8.829 8.970 8.812 8.879 126,350 -0.08(-0.93%)
Oct 12, 2022 8.995 9.062 8.945 8.962 95,843 -0.09(-1.01%)
Oct 11, 2022 9.078 9.112 8.987 9.053 102,141 +0.03(+0.37%)
Oct 10, 2022 9.203 9.203 8.995 9.020 62,203 -0.14(-1.54%)
Oct 07, 2022 9.195 9.245 9.128 9.161 69,585 -0.05(-0.54%)
Oct 06, 2022 9.236 9.278 9.205 9.211 56,781 -0.06(-0.63%)
Oct 05, 2022 9.270 9.311 9.211 9.270 63,003 -0.06(-0.62%)
Oct 04, 2022 9.178 9.328 9.178 9.328 116,985 +0.28(+3.13%)
Oct 03, 2022 9.012 9.082 8.995 9.045 96,788 +0.11(+1.26%)
Sep 30, 2022 8.974 9.034 8.923 8.933 115,907 -0.04(-0.46%)
Sep 29, 2022 9.106 9.106 8.957 8.974 170,870 -0.16(-1.80%)
Sep 28, 2022 9.015 9.155 8.990 9.139 150,882 +0.21(+2.40%)
Sep 27, 2022 8.900 8.974 8.883 8.924 225,751 +0.10(+1.12%)
Sep 26, 2022 8.999 9.127 8.825 8.825 146,661 -0.22(-2.46%)
Sep 23, 2022 9.130 9.221 9.007 9.048 107,875 -0.18(-1.96%)
Sep 22, 2022 9.287 9.291 9.229 9.229 132,795 -0.12(-1.23%)
Sep 21, 2022 9.345 9.419 9.304 9.345 59,550 +0.06(+0.62%)
Sep 20, 2022 9.336 9.386 9.279 9.287 62,142 -0.12(-1.23%)
Sep 19, 2022 9.345 9.485 9.345 9.402 123,770 -0.04(-0.44%)
Sep 16, 2022 9.394 9.444 9.328 9.444 101,066 +0.02(+0.26%)
Sep 15, 2022 9.641 9.641 9.402 9.419 211,553 -0.19(-1.97%)
Sep 14, 2022 9.691 9.697 9.592 9.608 87,192 -0.02(-0.17%)
Sep 13, 2022 9.617 9.674 9.577 9.625 120,121 -0.07(-0.68%)
Sep 12, 2022 9.798 9.839 9.691 9.691 75,394 -0.04(-0.42%)
Sep 09, 2022 9.699 9.773 9.687 9.732 46,083 +0.07(+0.68%)
Sep 08, 2022 9.567 9.707 9.559 9.666 64,520 +0.02(+0.26%)
Sep 07, 2022 9.518 9.666 9.435 9.641 120,573 +0.09(+0.95%)
Sep 06, 2022 9.575 9.600 9.542 9.551 105,421 -0.05(-0.51%)
Sep 02, 2022 9.674 9.721 9.600 9.600 58,651 -0.05(-0.51%)
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.