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 (%)
Apr 28, 2023 9.942 10.07 9.942 10.02 126,703 +0.08(+0.80%)
Apr 27, 2023 9.854 9.968 9.845 9.942 86,815 +0.11(+1.16%)
Apr 26, 2023 9.916 9.924 9.801 9.828 82,334 -0.08(-0.80%)
Apr 25, 2023 9.933 9.977 9.907 9.907 78,441 -0.09(-0.88%)
Apr 24, 2023 9.942 9.999 9.942 9.995 44,138 +0.05(+0.53%)
Apr 21, 2023 9.951 9.995 9.942 9.942 45,921 -0.04(-0.44%)
Apr 20, 2023 9.977 10.06 9.951 9.986 20,757 -0.03(-0.26%)
Apr 19, 2023 10.00 10.07 10.00 10.01 35,863 -0.03(-0.26%)
Apr 18, 2023 10.03 10.07 9.986 10.04 52,416 +0.01(+0.09%)
Apr 17, 2023 10.10 10.11 9.916 10.03 177,540 -0.02(-0.17%)
Apr 14, 2023 10.07 10.09 9.977 10.05 73,639 +0.00(+0.00%)
Apr 13, 2023 9.977 10.11 9.958 10.05 52,733 +0.09(+0.88%)
Apr 12, 2023 9.889 9.977 9.889 9.960 81,784 +0.08(+0.80%)
Apr 11, 2023 9.889 9.889 9.845 9.881 47,153 +0.02(+0.18%)
Apr 10, 2023 9.740 9.863 9.731 9.863 94,430 +0.13(+1.36%)
Apr 06, 2023 9.766 9.828 9.722 9.731 122,248 -0.05(-0.54%)
Apr 05, 2023 9.828 9.863 9.775 9.784 49,570 -0.09(-0.89%)
Apr 04, 2023 9.960 9.960 9.854 9.872 54,643 -0.04(-0.44%)
Apr 03, 2023 9.889 9.951 9.889 9.916 55,082 +0.03(+0.31%)
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%)
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.