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 (%)
Jul 19, 2024 12.22 0 -0.23(-1.85%)
Jul 18, 2024 12.45 12.50 12.44 12.45 155,745 +0.03(+0.24%)
Jul 17, 2024 12.52 12.59 12.39 12.42 113,729 -0.16(-1.27%)
Jul 16, 2024 12.50 12.63 12.46 12.58 194,281 +0.10(+0.82%)
Jul 15, 2024 12.41 12.48 12.40 12.48 119,239 +0.11(+0.87%)
Jul 12, 2024 12.27 12.37 12.25 12.37 217,439 +0.10(+0.81%)
Jul 11, 2024 12.31 12.40 12.27 12.27 110,877 -0.04(-0.32%)
Jul 10, 2024 12.35 12.39 12.31 12.31 132,610 -0.01(-0.08%)
Jul 09, 2024 12.26 12.35 12.26 12.32 119,269 +0.03(+0.24%)
Jul 08, 2024 12.25 12.29 12.22 12.29 112,117 +0.08(+0.66%)
Jul 05, 2024 12.17 12.23 12.15 12.21 116,977 +0.02(+0.16%)
Jul 03, 2024 12.23 12.24 12.18 12.19 54,108 -0.05(-0.41%)
Jul 02, 2024 12.21 12.26 12.21 12.24 173,677 +0.02(+0.16%)
Jul 01, 2024 12.23 12.26 12.20 12.22 196,384 -0.07(-0.56%)
Jun 28, 2024 12.14 12.33 12.14 12.29 221,580 +0.13(+1.07%)
Jun 27, 2024 12.18 12.22 12.12 12.16 115,843 +0.02(+0.16%)
Jun 26, 2024 12.20 12.20 12.05 12.14 128,418 -0.04(-0.33%)
Jun 25, 2024 12.10 12.18 12.07 12.18 68,371 +0.13(+1.07%)
Jun 24, 2024 12.03 12.10 12.03 12.05 44,895 +0.00(+0.00%)
Jun 21, 2024 12.07 12.11 12.02 12.05 102,131 -0.06(-0.49%)
Jun 20, 2024 12.10 12.14 12.06 12.11 146,050 +0.07(+0.58%)
Jun 18, 2024 12.07 12.12 12.04 12.04 92,346 -0.05(-0.41%)
Jun 17, 2024 12.16 12.16 12.06 12.09 141,609 -0.01(-0.08%)
Jun 14, 2024 12.14 12.19 12.06 12.10 93,949 -0.04(-0.37%)
Jun 13, 2024 12.21 12.21 12.14 12.14 89,247 -0.01(-0.12%)
Jun 12, 2024 12.13 12.18 12.10 12.16 144,548 +0.04(+0.37%)
Jun 11, 2024 12.13 12.13 12.08 12.11 77,371 -0.01(-0.04%)
Jun 10, 2024 12.06 12.12 12.04 12.12 54,361 +0.07(+0.58%)
Jun 07, 2024 12.03 12.06 12.00 12.05 75,768 +0.01(+0.08%)
Jun 06, 2024 11.94 12.05 11.94 12.04 84,299 +0.03(+0.27%)
Jun 05, 2024 11.99 12.03 11.95 12.01 64,358 +0.07(+0.57%)
Jun 04, 2024 11.90 11.99 11.83 11.94 136,411 +0.03(+0.25%)
Jun 03, 2024 11.97 11.99 11.88 11.91 119,667 +0.01(+0.13%)
May 31, 2024 11.80 11.90 11.78 11.90 184,677 +0.16(+1.35%)
May 30, 2024 11.66 11.75 11.62 11.74 87,697 +0.12(+1.02%)
May 29, 2024 11.68 11.74 11.59 11.62 70,211 -0.09(-0.76%)
May 28, 2024 11.67 11.74 11.67 11.71 69,612 +0.00(+0.00%)
May 24, 2024 11.66 11.85 11.65 11.71 48,177 +0.08(+0.68%)
May 23, 2024 11.78 11.81 11.62 11.63 70,855 -0.15(-1.26%)
May 22, 2024 11.72 11.83 11.72 11.78 66,222 +0.02(+0.17%)
May 21, 2024 11.80 11.86 11.73 11.76 282,796 -0.07(-0.58%)
May 20, 2024 11.83 11.83 11.81 11.83 60,603 +0.03(+0.25%)
May 17, 2024 11.76 11.82 11.76 11.80 111,408 +0.04(+0.34%)
May 16, 2024 11.71 11.77 11.71 11.76 115,693 +0.05(+0.42%)
May 15, 2024 11.75 11.75 11.68 11.71 105,418 +0.05(+0.42%)
May 14, 2024 11.67 11.67 11.60 11.66 144,839 +0.01(+0.08%)
May 13, 2024 11.67 11.69 11.64 11.65 63,350 +0.03(+0.25%)
May 10, 2024 11.65 11.68 11.62 11.62 42,941 -0.04(-0.38%)
May 09, 2024 11.72 11.72 11.66 11.66 69,297 -0.00(-0.04%)
May 08, 2024 11.63 11.73 11.63 11.67 112,544 +0.00(+0.00%)
May 07, 2024 11.65 11.75 11.65 11.67 123,962 +0.01(+0.08%)
May 06, 2024 11.60 11.70 11.58 11.66 91,353 +0.07(+0.60%)
May 03, 2024 11.61 11.66 11.59 11.59 76,112 +0.02(+0.17%)
May 02, 2024 11.53 11.58 11.46 11.57 106,863 +0.07(+0.60%)
May 01, 2024 11.33 11.52 11.33 11.50 70,996 +0.09(+0.82%)
Apr 30, 2024 11.44 11.45 11.40 11.41 126,863 -0.03(-0.26%)
Apr 29, 2024 11.41 11.45 11.39 11.44 77,296 +0.10(+0.86%)
Apr 26, 2024 11.34 11.34 11.30 11.34 48,881 +0.05(+0.43%)
Apr 25, 2024 11.25 11.32 11.19 11.29 143,260 -0.03(-0.26%)
Apr 24, 2024 11.40 11.41 11.26 11.32 100,291 -0.05(-0.43%)
Apr 23, 2024 11.22 11.38 11.19 11.37 100,300 +0.21(+1.84%)
Apr 22, 2024 11.10 11.19 11.09 11.16 94,028 +0.06(+0.53%)
Apr 19, 2024 11.12 11.22 11.09 11.10 86,323 -0.06(-0.57%)
Apr 18, 2024 11.18 11.25 11.16 11.17 101,482 -0.04(-0.39%)
Apr 17, 2024 11.09 11.25 11.09 11.21 116,235 +0.11(+0.97%)
Apr 16, 2024 11.04 11.16 11.04 11.10 113,585 +0.02(+0.18%)
Apr 15, 2024 11.39 11.42 11.07 11.08 103,991 -0.23(-1.99%)
Apr 12, 2024 11.28 11.31 11.28 11.31 210,825 -0.02(-0.17%)
Apr 11, 2024 11.31 11.34 11.25 11.33 202,753 +0.08(+0.74%)
Apr 10, 2024 11.29 11.31 11.24 11.25 55,452 -0.09(-0.82%)
Apr 09, 2024 11.32 11.35 11.30 11.34 120,584 +0.00(+0.00%)
Apr 08, 2024 11.30 11.35 11.30 11.34 72,286 +0.01(+0.09%)
Apr 05, 2024 11.21 11.34 11.19 11.33 106,384 +0.09(+0.78%)
Apr 04, 2024 11.40 11.40 11.23 11.24 144,009 -0.12(-1.03%)
Apr 03, 2024 11.46 11.46 11.35 11.36 235,874 -0.06(-0.51%)
Apr 02, 2024 11.46 11.46 11.40 11.42 65,760 -0.07(-0.60%)
Apr 01, 2024 11.54 11.58 11.49 11.49 69,240 -0.08(-0.72%)
Mar 28, 2024 11.66 11.69 11.57 11.57 153,204 -0.12(-1.00%)
Mar 27, 2024 11.68 11.70 11.66 11.69 45,282 +0.03(+0.27%)
Mar 26, 2024 11.58 11.68 11.53 11.65 171,029 +0.07(+0.58%)
Mar 25, 2024 11.55 11.63 11.55 11.59 84,031 -0.02(-0.17%)
Mar 22, 2024 11.63 11.63 11.58 11.61 67,576 +0.02(+0.17%)
Mar 21, 2024 11.55 11.61 11.55 11.59 84,203 +0.04(+0.34%)
Mar 20, 2024 11.50 11.55 11.47 11.55 79,033 +0.07(+0.59%)
Mar 19, 2024 11.39 11.52 11.37 11.48 96,276 +0.09(+0.77%)
Mar 18, 2024 11.42 11.42 11.36 11.39 102,796 +0.01(+0.09%)
Mar 15, 2024 11.48 11.48 11.38 11.38 86,039 +0.00(+0.00%)
Mar 14, 2024 11.46 11.46 11.34 11.38 85,065 -0.04(-0.38%)
Mar 13, 2024 11.40 11.46 11.39 11.43 61,624 +0.04(+0.34%)
Mar 12, 2024 11.37 11.42 11.36 11.39 88,453 +0.01(+0.13%)
Mar 11, 2024 11.27 11.41 11.25 11.37 87,248 -0.01(-0.13%)
Mar 08, 2024 11.44 11.46 11.38 11.39 75,980 -0.02(-0.17%)
Mar 07, 2024 11.36 11.41 11.36 11.41 88,019 +0.04(+0.38%)
Mar 06, 2024 11.37 11.40 11.35 11.36 104,711 -0.01(-0.09%)
Mar 05, 2024 11.37 11.44 11.35 11.37 79,943 -0.05(-0.42%)
Mar 04, 2024 11.42 11.47 11.40 11.42 75,758 -0.02(-0.17%)
Mar 01, 2024 11.38 11.46 11.36 11.44 74,557 +0.06(+0.51%)
Feb 29, 2024 11.29 11.39 11.27 11.38 101,619 +0.10(+0.89%)
Feb 28, 2024 11.28 11.33 11.28 11.28 52,715 -0.01(-0.09%)
Feb 27, 2024 11.34 11.34 11.29 11.29 48,830 -0.02(-0.17%)
Feb 26, 2024 11.23 11.31 11.21 11.31 142,703 +0.07(+0.60%)
Feb 23, 2024 11.24 11.27 11.23 11.24 78,191 +0.00(+0.04%)
Feb 22, 2024 11.26 11.28 11.24 11.24 77,413 +0.01(+0.13%)
Feb 21, 2024 11.17 11.26 11.17 11.23 87,481 +0.00(+0.00%)
Feb 20, 2024 11.23 11.27 11.19 11.23 77,293 -0.02(-0.17%)
Feb 16, 2024 11.27 11.27 11.23 11.24 68,452 -0.01(-0.09%)
Feb 15, 2024 11.39 11.39 11.25 11.25 231,440 -0.08(-0.68%)
Feb 14, 2024 11.26 11.34 11.24 11.33 126,569 +0.10(+0.86%)
Feb 13, 2024 11.21 11.24 11.21 11.24 137,414 -0.05(-0.47%)
Feb 12, 2024 11.22 11.30 11.22 11.29 124,099 +0.02(+0.21%)
Feb 09, 2024 11.24 11.28 11.23 11.26 118,942 +0.02(+0.17%)
Feb 08, 2024 11.24 11.27 11.21 11.24 113,339 -0.00(-0.04%)
Feb 07, 2024 11.19 11.26 11.19 11.25 100,024 +0.07(+0.65%)
Feb 06, 2024 11.11 11.19 11.11 11.18 171,426 +0.04(+0.35%)
Feb 05, 2024 11.21 11.21 11.08 11.14 126,116 -0.07(-0.60%)
Feb 02, 2024 11.21 11.24 11.17 11.21 150,534 -0.05(-0.43%)
Feb 01, 2024 11.25 11.27 11.15 11.25 267,658 +0.02(+0.21%)
Jan 31, 2024 11.20 11.31 11.20 11.23 215,277 -0.07(-0.59%)
Jan 30, 2024 11.42 11.42 11.30 11.30 125,068 -0.12(-1.08%)
Jan 29, 2024 11.37 11.51 11.36 11.42 96,662 +0.03(+0.25%)
Jan 26, 2024 11.34 11.42 11.34 11.39 157,823 +0.02(+0.17%)
Jan 25, 2024 11.39 11.43 11.36 11.37 131,747 +0.02(+0.17%)
Jan 24, 2024 11.30 11.38 11.29 11.35 169,476 +0.08(+0.68%)
Jan 23, 2024 11.21 11.29 11.17 11.28 134,163 +0.10(+0.94%)
Jan 22, 2024 11.10 11.20 11.10 11.17 107,676 +0.09(+0.77%)
Jan 19, 2024 11.14 11.14 11.01 11.09 96,373 -0.01(-0.09%)
Jan 18, 2024 11.13 11.16 11.09 11.10 327,762 +0.01(+0.09%)
Jan 17, 2024 11.17 11.17 11.07 11.09 78,255 -0.09(-0.77%)
Jan 16, 2024 11.18 11.20 11.14 11.17 141,909 -0.01(-0.08%)
Jan 12, 2024 11.13 11.18 11.12 11.18 61,359 +0.01(+0.09%)
Jan 11, 2024 11.10 11.19 11.09 11.17 103,478 +0.04(+0.34%)
Jan 10, 2024 11.07 11.17 11.07 11.14 76,391 +0.06(+0.52%)
Jan 09, 2024 10.98 11.11 10.98 11.08 77,978 +0.02(+0.17%)
Jan 08, 2024 10.97 11.10 10.96 11.06 127,241 +0.04(+0.35%)
Jan 05, 2024 11.00 11.10 11.00 11.02 52,873 -0.01(-0.09%)
Jan 04, 2024 11.09 11.10 11.00 11.03 69,408 -0.06(-0.52%)
Jan 03, 2024 11.24 11.24 10.99 11.09 149,378 -0.17(-1.52%)
Jan 02, 2024 11.38 11.39 11.20 11.26 120,719 -0.16(-1.38%)
Dec 29, 2023 11.15 11.42 11.15 11.42 200,762 +0.26(+2.37%)
Dec 28, 2023 11.03 11.19 11.01 11.15 142,530 +0.08(+0.68%)
Dec 27, 2023 10.98 11.09 10.96 11.08 133,066 +0.08(+0.69%)
Dec 26, 2023 10.96 11.03 10.96 11.00 71,064 +0.04(+0.34%)
Dec 22, 2023 10.97 11.01 10.91 10.96 73,099 -0.02(-0.17%)
Dec 21, 2023 10.91 10.98 10.90 10.98 101,993 +0.12(+1.13%)
Dec 20, 2023 10.86 10.90 10.77 10.86 189,190 -0.06(-0.52%)
Dec 19, 2023 10.95 11.06 10.92 10.92 149,104 -0.07(-0.60%)
Dec 18, 2023 10.94 11.02 10.93 10.98 103,064 +0.03(+0.26%)
Dec 15, 2023 10.99 11.01 10.91 10.95 85,702 +0.03(+0.26%)
Dec 14, 2023 10.78 10.96 10.78 10.93 167,790 +0.15(+1.40%)
Dec 13, 2023 10.63 10.79 10.60 10.77 98,619 +0.13(+1.24%)
Dec 12, 2023 10.63 10.70 10.59 10.64 66,705 +0.01(+0.09%)
Dec 11, 2023 10.67 10.70 10.61 10.63 156,111 -0.04(-0.35%)
Dec 08, 2023 10.62 10.74 10.62 10.67 55,199 +0.03(+0.27%)
Dec 07, 2023 10.61 10.73 10.61 10.64 96,154 +0.02(+0.18%)
Dec 06, 2023 10.59 10.66 10.59 10.62 127,179 +0.00(+0.00%)
Dec 05, 2023 10.60 10.65 10.55 10.62 103,674 +0.06(+0.54%)
Dec 04, 2023 10.62 10.66 10.55 10.57 123,256 -0.09(-0.89%)
Dec 01, 2023 10.59 10.69 10.57 10.66 119,958 +0.02(+0.22%)
Nov 30, 2023 10.64 10.64 10.57 10.64 64,371 +0.06(+0.53%)
Nov 29, 2023 10.61 10.65 10.55 10.58 129,864 +0.02(+0.18%)
Nov 28, 2023 10.59 10.63 10.53 10.56 102,559 -0.01(-0.09%)
Nov 27, 2023 10.53 10.62 10.53 10.57 80,440 +0.03(+0.27%)
Nov 24, 2023 10.58 10.58 10.53 10.54 68,533 -0.03(-0.27%)
Nov 22, 2023 10.52 10.63 10.52 10.57 141,363 +0.05(+0.44%)
Nov 21, 2023 10.53 10.58 10.48 10.52 106,112 -0.06(-0.53%)
Nov 20, 2023 10.47 10.61 10.47 10.58 145,618 +0.07(+0.62%)
Nov 17, 2023 10.42 10.53 10.42 10.52 126,986 +0.09(+0.90%)
Nov 16, 2023 10.34 10.44 10.34 10.42 101,011 +0.05(+0.45%)
Nov 15, 2023 10.39 10.42 10.34 10.38 86,927 +0.02(+0.18%)
Nov 14, 2023 10.31 10.38 10.31 10.36 113,019 +0.22(+2.12%)
Nov 13, 2023 10.15 10.20 10.13 10.14 71,363 -0.04(-0.37%)
Nov 10, 2023 10.19 10.23 10.16 10.18 157,979 +0.03(+0.28%)
Nov 09, 2023 10.26 10.29 10.15 10.15 113,069 -0.13(-1.27%)
Nov 08, 2023 10.29 10.34 10.26 10.28 78,235 -0.01(-0.09%)
Nov 07, 2023 10.31 10.35 10.27 10.29 120,515 -0.04(-0.36%)
Nov 06, 2023 10.35 10.37 10.24 10.33 147,255 +0.00(+0.00%)
Nov 03, 2023 10.24 10.39 10.24 10.33 111,093 +0.15(+1.47%)
Nov 02, 2023 9.973 10.20 9.973 10.18 137,346 +0.22(+2.26%)
Nov 01, 2023 9.730 10.02 9.730 9.954 103,048 +0.25(+2.55%)
Oct 31, 2023 9.530 9.734 9.530 9.706 193,209 +0.18(+1.85%)
Oct 30, 2023 9.475 9.558 9.475 9.530 104,420 +0.07(+0.78%)
Oct 27, 2023 9.558 9.587 9.456 9.456 100,124 -0.10(-1.07%)
Oct 26, 2023 9.521 9.577 9.521 9.558 62,083 +0.06(+0.68%)
Oct 25, 2023 9.614 9.614 9.493 9.493 73,493 -0.12(-1.25%)
Oct 24, 2023 9.530 9.688 9.530 9.614 220,841 +0.14(+1.47%)
Oct 23, 2023 9.447 9.521 9.447 9.475 53,113 -0.02(-0.20%)
Oct 20, 2023 9.502 9.540 9.493 9.493 118,731 -0.03(-0.29%)
Oct 19, 2023 9.595 9.631 9.512 9.521 83,522 -0.10(-1.06%)
Oct 18, 2023 9.567 9.669 9.567 9.623 80,222 -0.03(-0.29%)
Oct 17, 2023 9.651 9.669 9.604 9.651 92,031 -0.05(-0.48%)
Oct 16, 2023 9.725 9.753 9.688 9.697 108,471 -0.02(-0.19%)
Oct 13, 2023 9.771 9.771 9.688 9.715 131,864 -0.02(-0.19%)
Oct 12, 2023 9.743 9.762 9.688 9.734 109,654 -0.02(-0.19%)
Oct 11, 2023 9.790 9.827 9.734 9.753 114,399 +0.02(+0.19%)
Oct 10, 2023 9.715 9.753 9.706 9.734 73,903 -0.02(-0.19%)
Oct 09, 2023 9.734 9.753 9.706 9.753 68,984 +0.06(+0.67%)
Oct 06, 2023 9.641 9.715 9.609 9.688 90,041 +0.03(+0.29%)
Oct 05, 2023 9.669 9.743 9.641 9.660 81,935 -0.05(-0.48%)
Oct 04, 2023 9.688 9.725 9.668 9.706 47,569 +0.02(+0.19%)
Oct 03, 2023 9.743 9.762 9.660 9.688 98,946 -0.06(-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.