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 )

11.99 +0.03 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
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%)
Oct 01, 2020 9.582 9.630 9.561 9.617 85,898 +0.05(+0.51%)
Sep 30, 2020 9.609 9.630 9.568 9.568 186,958 -0.03(-0.29%)
Sep 29, 2020 9.568 9.609 9.547 9.596 241,881 +0.01(+0.07%)
Sep 28, 2020 9.513 9.596 9.513 9.589 90,277 +0.10(+1.09%)
Sep 25, 2020 9.499 9.539 9.458 9.486 92,237 -0.05(-0.50%)
Sep 24, 2020 9.520 9.582 9.513 9.534 107,207 -0.06(-0.64%)
Sep 23, 2020 9.726 9.781 9.568 9.596 56,344 -0.16(-1.62%)
Sep 22, 2020 9.774 9.774 9.733 9.754 69,851 -0.01(-0.14%)
Sep 21, 2020 9.664 9.767 9.664 9.767 143,481 -0.03(-0.35%)
Sep 18, 2020 9.829 9.870 9.760 9.802 108,095 -0.01(-0.14%)
Sep 17, 2020 9.781 9.829 9.760 9.815 123,957 -0.01(-0.14%)
Sep 16, 2020 9.774 9.857 9.698 9.829 102,237 +0.05(+0.56%)
Sep 15, 2020 9.774 9.781 9.740 9.774 121,447 +0.03(+0.35%)
Sep 14, 2020 9.671 9.754 9.664 9.740 167,028 +0.05(+0.57%)
Sep 11, 2020 9.644 9.699 9.644 9.685 98,784 +0.05(+0.57%)
Sep 10, 2020 9.609 9.660 9.589 9.630 89,633 +0.01(+0.07%)
Sep 09, 2020 9.547 9.630 9.547 9.623 81,622 +0.12(+1.30%)
Sep 08, 2020 9.472 9.554 9.472 9.499 106,483 -0.12(-1.22%)
Sep 04, 2020 9.664 9.682 9.513 9.616 80,453 -0.04(-0.43%)
Sep 03, 2020 9.692 9.712 9.630 9.657 111,225 -0.10(-1.06%)
Sep 02, 2020 9.740 9.765 9.650 9.760 112,736 +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.