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 (%)
Dec 31, 2020 10.40 10.40 10.40 124,034 +0.01(+0.14%)
Dec 30, 2020 10.33 10.42 10.33 10.38 124,034 +0.04(+0.34%)
Dec 29, 2020 10.29 10.40 10.28 10.35 139,495 +0.08(+0.82%)
Dec 28, 2020 10.33 10.34 10.26 10.26 122,867 -0.04(-0.34%)
Dec 24, 2020 10.26 10.34 10.26 10.30 35,945 +0.07(+0.69%)
Dec 23, 2020 10.21 10.30 10.20 10.23 67,154 +0.00(+0.00%)
Dec 22, 2020 10.25 10.28 10.21 10.23 135,823 -0.01(-0.07%)
Dec 21, 2020 10.26 10.31 10.21 10.23 172,155 -0.06(-0.61%)
Dec 18, 2020 10.24 10.32 10.22 10.30 107,410 +0.06(+0.62%)
Dec 17, 2020 10.29 10.33 10.21 10.23 181,496 -0.06(-0.55%)
Dec 16, 2020 10.24 10.32 10.24 10.29 162,769 +0.05(+0.48%)
Dec 15, 2020 10.30 10.31 10.23 10.24 129,939 -0.02(-0.21%)
Dec 14, 2020 10.28 10.34 10.26 10.26 97,207 -0.01(-0.07%)
Dec 11, 2020 10.28 10.35 10.25 10.27 147,334 -0.04(-0.41%)
Dec 10, 2020 10.28 10.35 10.26 10.31 101,737 +0.00(+0.00%)
Dec 09, 2020 10.27 10.34 10.27 10.31 138,913 +0.05(+0.48%)
Dec 08, 2020 10.24 10.34 10.24 10.26 138,255 +0.00(+0.00%)
Dec 07, 2020 10.26 10.30 10.24 10.26 148,158 -0.04(-0.34%)
Dec 04, 2020 10.28 10.32 10.28 10.30 51,574 +0.01(+0.14%)
Dec 03, 2020 10.28 10.32 10.27 10.28 132,123 -0.01(-0.07%)
Dec 02, 2020 10.22 10.31 10.18 10.29 119,050 +0.05(+0.48%)
Dec 01, 2020 10.18 10.26 10.16 10.24 101,130 +0.06(+0.62%)
Nov 30, 2020 10.13 10.18 10.12 10.18 158,179 +0.06(+0.55%)
Nov 27, 2020 10.09 10.14 10.08 10.12 47,671 +0.02(+0.21%)
Nov 25, 2020 10.06 10.11 10.04 10.10 89,760 +0.06(+0.63%)
Nov 24, 2020 9.961 10.04 9.961 10.04 153,780 +0.10(+1.06%)
Nov 23, 2020 9.968 10.00 9.926 9.933 158,048 -0.01(-0.14%)
Nov 20, 2020 9.954 9.961 9.919 9.947 53,254 -0.01(-0.07%)
Nov 19, 2020 9.912 9.975 9.912 9.954 125,390 +0.02(+0.21%)
Nov 18, 2020 9.898 9.975 9.898 9.933 89,355 +0.01(+0.14%)
Nov 17, 2020 9.849 9.947 9.821 9.919 90,077 +0.02(+0.21%)
Nov 16, 2020 9.863 9.898 9.821 9.898 225,419 +0.11(+1.14%)
Nov 13, 2020 9.772 9.842 9.758 9.786 123,259 +0.01(+0.07%)
Nov 12, 2020 9.765 9.807 9.744 9.779 144,864 -0.01(-0.14%)
Nov 11, 2020 9.849 9.849 9.765 9.793 158,832 +0.01(+0.07%)
Nov 10, 2020 9.765 9.814 9.758 9.786 143,889 +0.05(+0.50%)
Nov 09, 2020 9.779 9.821 9.696 9.737 153,738 +0.11(+1.16%)
Nov 06, 2020 9.640 9.661 9.619 9.626 113,381 -0.01(-0.07%)
Nov 05, 2020 9.612 9.765 9.598 9.633 226,570 +0.06(+0.58%)
Nov 04, 2020 9.507 9.640 9.507 9.577 224,112 +0.13(+1.33%)
Nov 03, 2020 9.395 9.458 9.395 9.451 123,087 +0.08(+0.82%)
Nov 02, 2020 9.423 9.437 9.374 9.374 73,659 +0.03(+0.30%)
Oct 30, 2020 9.339 9.395 9.312 9.346 106,374 -0.06(-0.59%)
Oct 29, 2020 9.339 9.416 9.326 9.402 63,419 +0.03(+0.37%)
Oct 28, 2020 9.409 9.411 9.342 9.367 153,301 -0.12(-1.24%)
Oct 27, 2020 9.485 9.506 9.485 9.485 45,695 +0.02(+0.22%)
Oct 26, 2020 9.436 9.506 9.395 9.464 226,070 -0.05(-0.51%)
Oct 23, 2020 9.672 9.706 9.457 9.513 745,346 -0.15(-1.58%)
Oct 22, 2020 9.714 9.714 9.520 9.665 83,844 -0.01(-0.07%)
Oct 21, 2020 9.714 9.728 9.665 9.672 74,126 -0.02(-0.21%)
Oct 20, 2020 9.658 9.700 9.637 9.693 65,747 +0.08(+0.87%)
Oct 19, 2020 9.831 9.831 9.603 9.610 220,227 -0.17(-1.77%)
Oct 16, 2020 9.838 9.866 9.783 9.783 93,817 -0.08(-0.84%)
Oct 15, 2020 9.901 9.901 9.838 9.866 120,187 -0.05(-0.49%)
Oct 14, 2020 9.908 9.928 9.901 9.914 105,534 +0.01(+0.07%)
Oct 13, 2020 9.887 9.921 9.882 9.908 92,902 +0.02(+0.21%)
Oct 12, 2020 9.831 9.908 9.831 9.887 85,351 +0.06(+0.56%)
Oct 09, 2020 9.797 9.859 9.797 9.831 71,878 +0.02(+0.21%)
Oct 08, 2020 9.769 9.880 9.741 9.811 49,512 +0.06(+0.57%)
Oct 07, 2020 9.672 9.762 9.672 9.755 141,973 +0.09(+0.93%)
Oct 06, 2020 9.637 9.686 9.637 9.665 74,371 +0.03(+0.29%)
Oct 05, 2020 9.630 9.644 9.612 9.637 38,153 +0.03(+0.29%)
Oct 02, 2020 9.533 9.623 9.533 9.610 67,693 -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.