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 )

12.10 -0.04 (-0.33%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 18, 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 (%)
Mar 31, 2023 9.798 9.972 9.798 9.885 138,476 +0.10(+0.98%)
Mar 30, 2023 9.711 9.815 9.711 9.789 64,097 +0.09(+0.90%)
Mar 29, 2023 9.676 9.719 9.676 9.702 86,057 +0.03(+0.36%)
Mar 28, 2023 9.589 9.676 9.571 9.667 100,433 +0.08(+0.82%)
Mar 27, 2023 9.589 9.641 9.571 9.589 67,517 +0.03(+0.27%)
Mar 24, 2023 9.589 9.611 9.537 9.563 61,500 -0.03(-0.27%)
Mar 23, 2023 9.571 9.675 9.545 9.589 77,987 +0.00(+0.00%)
Mar 22, 2023 9.719 9.737 9.545 9.589 146,441 -0.12(-1.26%)
Mar 21, 2023 9.676 9.711 9.615 9.711 186,725 +0.22(+2.29%)
Mar 20, 2023 9.537 9.576 9.493 9.493 94,421 +0.01(+0.09%)
Mar 17, 2023 9.563 9.641 9.454 9.484 55,683 -0.17(-1.71%)
Mar 16, 2023 9.528 9.650 9.458 9.650 167,704 +0.13(+1.37%)
Mar 15, 2023 9.545 9.597 9.504 9.519 83,375 -0.16(-1.62%)
Mar 14, 2023 9.598 9.676 9.535 9.676 75,497 +0.19(+2.02%)
Mar 13, 2023 9.650 9.702 9.484 9.484 103,300 -0.20(-2.07%)
Mar 10, 2023 9.833 9.868 9.685 9.685 72,664 -0.12(-1.24%)
Mar 09, 2023 10.01 10.02 9.789 9.807 119,729 -0.16(-1.57%)
Mar 08, 2023 9.989 10.03 9.955 9.963 48,844 -0.01(-0.09%)
Mar 07, 2023 10.15 10.15 9.972 9.972 55,164 -0.09(-0.87%)
Mar 06, 2023 10.03 10.08 10.02 10.06 111,178 +0.05(+0.52%)
Mar 03, 2023 9.989 10.03 9.963 10.01 103,518 +0.05(+0.53%)
Mar 02, 2023 9.972 9.972 9.928 9.955 86,872 -0.01(-0.13%)
Mar 01, 2023 10.03 10.07 9.968 9.968 76,396 -0.09(-0.86%)
Feb 28, 2023 9.976 10.08 9.976 10.05 132,275 +0.09(+0.87%)
Feb 27, 2023 9.925 10.01 9.838 9.968 51,931 +0.07(+0.70%)
Feb 24, 2023 9.847 10.00 9.847 9.899 63,318 -0.03(-0.26%)
Feb 23, 2023 9.838 9.972 9.838 9.925 52,699 +0.09(+0.97%)
Feb 22, 2023 9.873 9.873 9.804 9.830 71,962 +0.06(+0.62%)
Feb 21, 2023 9.873 10.01 9.769 9.769 225,652 -0.30(-3.00%)
Feb 17, 2023 10.12 10.13 10.03 10.07 68,097 -0.04(-0.43%)
Feb 16, 2023 10.14 10.17 10.11 10.11 97,638 -0.04(-0.42%)
Feb 15, 2023 10.22 10.26 10.15 10.16 89,880 -0.06(-0.59%)
Feb 14, 2023 10.23 10.25 10.17 10.22 120,623 -0.02(-0.17%)
Feb 13, 2023 10.29 10.30 10.21 10.24 85,816 +0.01(+0.08%)
Feb 10, 2023 10.26 10.32 10.22 10.23 83,302 -0.03(-0.25%)
Feb 09, 2023 10.40 10.43 10.25 10.25 83,456 -0.10(-1.00%)
Feb 08, 2023 10.31 10.41 10.31 10.36 96,988 +0.00(+0.00%)
Feb 07, 2023 10.32 10.37 10.31 10.36 80,347 +0.03(+0.33%)
Feb 06, 2023 10.39 10.39 10.32 10.32 99,014 -0.10(-0.99%)
Feb 03, 2023 10.46 10.48 10.40 10.43 76,581 -0.04(-0.41%)
Feb 02, 2023 10.41 10.47 10.40 10.47 223,664 +0.07(+0.66%)
Feb 01, 2023 10.36 10.43 10.36 10.40 201,557 +0.03(+0.29%)
Jan 31, 2023 10.40 10.52 10.36 10.37 181,073 +0.01(+0.08%)
Jan 30, 2023 10.38 10.40 10.31 10.36 161,330 +0.02(+0.17%)
Jan 27, 2023 10.30 10.36 10.26 10.34 197,083 +0.03(+0.25%)
Jan 26, 2023 10.39 10.50 10.28 10.32 125,342 +0.04(+0.42%)
Jan 25, 2023 10.22 10.29 10.21 10.27 57,403 -0.01(-0.08%)
Jan 24, 2023 10.31 10.36 10.24 10.28 84,036 -0.06(-0.58%)
Jan 23, 2023 10.37 10.38 10.31 10.34 123,468 -0.02(-0.17%)
Jan 20, 2023 10.38 10.39 10.33 10.36 63,406 +0.03(+0.33%)
Jan 19, 2023 10.33 10.39 10.25 10.33 106,499 -0.02(-0.17%)
Jan 18, 2023 10.33 10.50 10.32 10.34 164,753 +0.04(+0.42%)
Jan 17, 2023 10.27 10.33 10.19 10.30 193,875 +0.08(+0.75%)
Jan 13, 2023 10.10 10.33 10.08 10.22 172,410 +0.07(+0.67%)
Jan 12, 2023 10.20 10.28 10.14 10.16 199,411 +0.00(+0.00%)
Jan 11, 2023 10.10 10.21 10.10 10.16 105,477 +0.03(+0.25%)
Jan 10, 2023 10.04 10.13 9.993 10.13 168,015 +0.15(+1.54%)
Jan 09, 2023 9.907 10.24 9.907 9.975 169,941 +0.09(+0.87%)
Jan 06, 2023 9.719 9.898 9.719 9.890 54,886 +0.21(+2.21%)
Jan 05, 2023 9.710 9.710 9.650 9.676 58,339 -0.09(-0.88%)
Jan 04, 2023 9.710 9.809 9.710 9.762 96,304 +0.08(+0.79%)
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.