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 )

12.22 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 19, 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 (%)
Dec 31, 2019 9.954 10.06 9.941 10.04 584,863 +0.06(+0.64%)
Dec 30, 2019 9.947 10.00 9.941 9.973 320,422 +0.01(+0.13%)
Dec 27, 2019 9.954 9.960 9.909 9.960 229,896 -0.03(-0.26%)
Dec 26, 2019 9.973 9.986 9.928 9.986 86,566 +0.01(+0.13%)
Dec 24, 2019 9.941 9.973 9.935 9.973 92,900 +0.03(+0.32%)
Dec 23, 2019 9.973 9.973 9.915 9.941 114,356 +0.03(+0.26%)
Dec 20, 2019 9.941 9.960 9.909 9.915 239,155 -0.05(-0.51%)
Dec 19, 2019 9.935 9.973 9.935 9.966 126,455 +0.03(+0.26%)
Dec 18, 2019 9.941 9.960 9.896 9.941 143,424 -0.01(-0.13%)
Dec 17, 2019 9.896 9.973 9.890 9.954 156,004 +0.04(+0.39%)
Dec 16, 2019 9.941 9.941 9.915 9.915 99,820 -0.01(-0.06%)
Dec 13, 2019 9.896 9.922 9.890 9.922 113,771 +0.01(+0.13%)
Dec 12, 2019 9.960 9.960 9.865 9.909 172,063 -0.05(-0.51%)
Dec 11, 2019 9.915 9.966 9.877 9.960 375,615 +0.04(+0.39%)
Dec 10, 2019 9.814 9.979 9.810 9.922 306,991 +0.10(+1.04%)
Dec 09, 2019 9.807 9.833 9.807 9.820 77,177 +0.01(+0.13%)
Dec 06, 2019 9.769 9.814 9.763 9.807 110,005 +0.03(+0.33%)
Dec 05, 2019 9.769 9.814 9.756 9.775 280,185 -0.01(-0.13%)
Dec 04, 2019 9.750 9.801 9.750 9.788 239,596 +0.01(+0.13%)
Dec 03, 2019 9.756 9.775 9.680 9.775 154,602 +0.02(+0.20%)
Dec 02, 2019 9.788 9.794 9.737 9.756 80,878 -0.06(-0.58%)
Nov 29, 2019 9.769 9.845 9.765 9.814 77,601 +0.03(+0.32%)
Nov 27, 2019 9.801 9.811 9.763 9.782 183,492 -0.03(-0.26%)
Nov 26, 2019 9.725 9.807 9.712 9.807 1,949,557 +0.06(+0.65%)
Nov 25, 2019 9.719 9.767 9.719 9.744 93,996 +0.02(+0.20%)
Nov 22, 2019 9.712 9.756 9.668 9.725 112,845 +0.02(+0.20%)
Nov 21, 2019 9.725 9.738 9.693 9.706 83,167 -0.01(-0.13%)
Nov 20, 2019 9.693 9.782 9.662 9.719 96,530 +0.01(+0.13%)
Nov 19, 2019 9.712 9.757 9.691 9.706 125,674 +0.01(+0.07%)
Nov 18, 2019 9.719 9.801 9.567 9.700 443,857 -0.03(-0.26%)
Nov 15, 2019 9.782 9.795 9.725 9.725 148,406 -0.03(-0.32%)
Nov 14, 2019 9.769 9.820 9.706 9.757 207,953 -0.02(-0.19%)
Nov 13, 2019 9.731 9.776 9.688 9.776 119,787 +0.03(+0.26%)
Nov 12, 2019 9.719 9.759 9.712 9.750 110,413 -0.01(-0.06%)
Nov 11, 2019 9.687 9.763 9.663 9.757 187,551 +0.06(+0.59%)
Nov 08, 2019 9.655 9.706 9.643 9.700 299,815 +0.02(+0.20%)
Nov 07, 2019 9.681 9.706 9.674 9.681 113,710 -0.01(-0.13%)
Nov 06, 2019 9.744 9.744 9.687 9.693 199,992 -0.03(-0.33%)
Nov 05, 2019 9.738 9.738 9.700 9.725 149,065 -0.01(-0.13%)
Nov 04, 2019 9.795 9.820 9.706 9.738 120,457 -0.08(-0.84%)
Nov 01, 2019 9.750 9.965 9.668 9.820 214,785 +0.09(+0.91%)
Oct 31, 2019 9.719 9.807 9.635 9.731 393,535 +0.08(+0.78%)
Oct 30, 2019 9.675 9.675 9.618 9.656 79,450 -0.01(-0.06%)
Oct 29, 2019 9.618 9.662 9.581 9.662 76,620 +0.01(+0.07%)
Oct 28, 2019 9.656 9.662 9.612 9.656 140,031 +0.01(+0.07%)
Oct 25, 2019 9.612 9.656 9.602 9.650 224,758 +0.03(+0.33%)
Oct 24, 2019 9.637 9.637 9.587 9.618 144,821 -0.03(-0.26%)
Oct 23, 2019 9.587 9.650 9.581 9.643 138,387 +0.04(+0.39%)
Oct 22, 2019 9.530 9.631 9.530 9.606 222,850 +0.06(+0.59%)
Oct 21, 2019 9.524 9.549 9.508 9.549 59,621 +0.02(+0.20%)
Oct 18, 2019 9.499 9.537 9.467 9.530 119,860 -0.01(-0.07%)
Oct 17, 2019 9.537 9.537 9.505 9.537 123,176 +0.00(+0.00%)
Oct 16, 2019 9.518 9.549 9.518 9.537 136,758 -0.01(-0.07%)
Oct 15, 2019 9.543 9.549 9.524 9.543 121,356 +0.04(+0.40%)
Oct 14, 2019 9.499 9.525 9.486 9.505 54,255 -0.01(-0.07%)
Oct 11, 2019 9.524 9.549 9.505 9.511 49,345 -0.03(-0.26%)
Oct 10, 2019 9.442 9.537 9.442 9.537 97,052 +0.11(+1.13%)
Oct 09, 2019 9.392 9.480 9.379 9.430 190,474 +0.06(+0.67%)
Oct 08, 2019 9.379 9.379 9.342 9.367 195,065 -0.02(-0.20%)
Oct 07, 2019 9.386 9.398 9.348 9.386 71,703 -0.03(-0.27%)
Oct 04, 2019 9.398 9.411 9.361 9.411 91,049 +0.01(+0.13%)
Oct 03, 2019 9.417 9.417 9.342 9.398 116,054 -0.01(-0.07%)
Oct 02, 2019 9.423 9.424 9.361 9.405 264,140 -0.03(-0.33%)
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.