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 )

11.95 +0.01 (+0.09%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 3, 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 (%)
Jul 31, 2023 10.39 10.44 10.38 10.42 208,893 +0.01(+0.09%)
Jul 28, 2023 10.46 10.51 10.30 10.41 273,353 +0.01(+0.09%)
Jul 27, 2023 10.54 10.54 10.40 10.40 153,120 -0.13(-1.20%)
Jul 26, 2023 10.46 10.55 10.43 10.53 99,846 +0.05(+0.52%)
Jul 25, 2023 10.39 10.50 10.39 10.48 101,396 +0.04(+0.35%)
Jul 24, 2023 10.41 10.45 10.39 10.44 131,026 +0.00(+0.00%)
Jul 21, 2023 10.45 10.49 10.43 10.44 57,934 -0.02(-0.17%)
Jul 20, 2023 10.56 10.56 10.43 10.46 52,669 -0.08(-0.77%)
Jul 19, 2023 10.57 10.61 10.52 10.54 67,276 +0.00(+0.00%)
Jul 18, 2023 10.42 10.57 10.42 10.54 122,710 +0.08(+0.78%)
Jul 17, 2023 10.45 10.47 10.38 10.46 63,664 +0.06(+0.61%)
Jul 14, 2023 10.40 10.45 10.37 10.39 91,468 -0.05(-0.52%)
Jul 13, 2023 10.40 10.46 10.37 10.45 73,373 +0.11(+1.05%)
Jul 12, 2023 10.27 10.36 10.27 10.34 109,362 +0.11(+1.06%)
Jul 11, 2023 10.17 10.23 10.16 10.23 62,242 +0.06(+0.62%)
Jul 10, 2023 10.09 10.20 10.07 10.17 75,980 +0.10(+0.99%)
Jul 07, 2023 10.07 10.15 10.07 10.07 134,624 -0.04(-0.36%)
Jul 06, 2023 10.19 10.21 10.08 10.11 114,675 -0.14(-1.41%)
Jul 05, 2023 10.23 10.28 10.23 10.25 66,518 +0.00(+0.00%)
Jul 03, 2023 10.25 10.28 10.23 10.25 39,213 +0.00(+0.04%)
Jun 30, 2023 10.21 10.30 10.20 10.25 104,389 +0.04(+0.35%)
Jun 29, 2023 10.25 10.31 10.18 10.21 45,281 -0.07(-0.70%)
Jun 28, 2023 10.17 10.36 10.16 10.28 46,689 +0.12(+1.15%)
Jun 27, 2023 10.17 10.20 10.11 10.17 62,068 +0.00(+0.00%)
Jun 26, 2023 10.12 10.19 10.12 10.17 63,319 +0.04(+0.44%)
Jun 23, 2023 10.09 10.16 10.08 10.12 43,507 +0.01(+0.09%)
Jun 22, 2023 10.20 10.25 10.11 10.11 117,539 -0.13(-1.22%)
Jun 21, 2023 10.19 10.25 10.19 10.24 53,915 +0.03(+0.26%)
Jun 20, 2023 10.33 10.34 10.21 10.21 70,920 -0.06(-0.61%)
Jun 16, 2023 10.33 10.40 10.22 10.27 127,358 -0.07(-0.69%)
Jun 15, 2023 10.27 10.36 10.21 10.34 94,571 +0.16(+1.58%)
Jun 14, 2023 10.16 10.20 10.11 10.18 61,593 +0.06(+0.62%)
Jun 13, 2023 10.03 10.15 10.03 10.12 55,042 +0.11(+1.07%)
Jun 12, 2023 10.06 10.06 10.00 10.01 49,442 -0.05(-0.53%)
Jun 09, 2023 10.08 10.10 10.03 10.07 83,784 -0.01(-0.09%)
Jun 08, 2023 10.03 10.08 10.03 10.08 37,388 +0.05(+0.54%)
Jun 07, 2023 10.00 10.05 9.990 10.02 40,597 -0.02(-0.18%)
Jun 06, 2023 9.950 10.05 9.950 10.04 65,896 +0.05(+0.54%)
Jun 05, 2023 9.906 10.01 9.906 9.986 66,340 +0.06(+0.63%)
Jun 02, 2023 9.888 9.950 9.879 9.923 75,154 +0.06(+0.64%)
Jun 01, 2023 9.861 9.923 9.834 9.861 81,613 +0.02(+0.23%)
May 31, 2023 9.785 9.892 9.785 9.838 93,599 +0.03(+0.27%)
May 30, 2023 9.759 9.865 9.750 9.812 94,326 +0.06(+0.64%)
May 26, 2023 9.679 9.767 9.679 9.750 52,119 +0.08(+0.83%)
May 25, 2023 9.705 9.705 9.634 9.670 62,400 -0.01(-0.09%)
May 24, 2023 9.794 9.794 9.670 9.679 76,027 -0.09(-0.91%)
May 23, 2023 9.803 9.838 9.759 9.767 62,632 -0.07(-0.72%)
May 22, 2023 9.803 9.838 9.803 9.838 40,365 +0.06(+0.64%)
May 19, 2023 9.812 9.856 9.776 9.776 42,472 -0.04(-0.36%)
May 18, 2023 9.794 9.821 9.776 9.812 66,982 -0.01(-0.09%)
May 17, 2023 9.829 9.909 9.789 9.821 76,281 -0.03(-0.27%)
May 16, 2023 9.838 9.892 9.838 9.847 59,264 -0.03(-0.27%)
May 15, 2023 9.883 9.900 9.829 9.874 93,118 +0.06(+0.63%)
May 12, 2023 9.892 9.918 9.785 9.812 107,997 -0.07(-0.72%)
May 11, 2023 9.856 9.883 9.856 9.883 43,351 -0.01(-0.09%)
May 10, 2023 9.918 9.926 9.821 9.892 73,262 +0.00(+0.00%)
May 09, 2023 9.945 9.945 9.874 9.892 43,870 -0.04(-0.45%)
May 08, 2023 9.998 9.998 9.865 9.936 59,217 -0.01(-0.09%)
May 05, 2023 9.829 9.971 9.829 9.945 60,672 +0.15(+1.54%)
May 04, 2023 9.856 9.856 9.759 9.794 98,850 -0.04(-0.45%)
May 03, 2023 9.900 9.927 9.829 9.838 71,859 -0.06(-0.63%)
May 02, 2023 9.963 9.971 9.856 9.900 48,753 -0.07(-0.71%)
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.