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 )

11.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 10.22 10.27 10.21 10.27 156,801 +0.06(+0.55%)
Nov 27, 2020 10.18 10.22 10.17 10.21 47,256 +0.02(+0.21%)
Nov 25, 2020 10.15 10.20 10.13 10.19 88,978 +0.06(+0.63%)
Nov 24, 2020 10.05 10.13 10.05 10.13 152,440 +0.11(+1.05%)
Nov 23, 2020 10.06 10.09 10.01 10.02 156,670 -0.01(-0.14%)
Nov 20, 2020 10.04 10.05 10.01 10.03 52,790 -0.01(-0.07%)
Nov 19, 2020 9.999 10.06 9.999 10.04 124,298 +0.02(+0.21%)
Nov 18, 2020 9.985 10.06 9.985 10.02 88,576 +0.01(+0.14%)
Nov 17, 2020 9.936 10.03 9.908 10.01 89,293 +0.02(+0.21%)
Nov 16, 2020 9.950 9.985 9.908 9.985 223,455 +0.11(+1.14%)
Nov 13, 2020 9.858 9.929 9.844 9.872 122,185 +0.01(+0.07%)
Nov 12, 2020 9.851 9.894 9.830 9.865 143,602 -0.01(-0.14%)
Nov 11, 2020 9.936 9.936 9.851 9.879 157,448 +0.01(+0.07%)
Nov 10, 2020 9.851 9.901 9.844 9.872 142,635 +0.05(+0.50%)
Nov 09, 2020 9.865 9.908 9.781 9.823 152,399 +0.11(+1.16%)
Nov 06, 2020 9.724 9.746 9.703 9.710 112,393 -0.01(-0.07%)
Nov 05, 2020 9.696 9.851 9.682 9.717 224,596 +0.06(+0.58%)
Nov 04, 2020 9.591 9.724 9.591 9.661 222,159 +0.13(+1.33%)
Nov 03, 2020 9.478 9.541 9.478 9.534 122,014 +0.08(+0.82%)
Nov 02, 2020 9.506 9.520 9.457 9.457 73,017 +0.03(+0.30%)
Oct 30, 2020 9.421 9.477 9.394 9.428 105,448 -0.06(-0.59%)
Oct 29, 2020 9.421 9.498 9.408 9.484 62,866 +0.03(+0.37%)
Oct 28, 2020 9.491 9.494 9.424 9.449 151,965 -0.12(-1.24%)
Oct 27, 2020 9.568 9.589 9.568 9.568 45,296 +0.02(+0.22%)
Oct 26, 2020 9.519 9.589 9.477 9.547 224,100 -0.05(-0.51%)
Oct 23, 2020 9.757 9.791 9.540 9.596 738,851 -0.15(-1.58%)
Oct 22, 2020 9.799 9.799 9.603 9.750 83,113 -0.01(-0.07%)
Oct 21, 2020 9.799 9.814 9.750 9.757 73,480 -0.02(-0.21%)
Oct 20, 2020 9.743 9.785 9.722 9.778 65,174 +0.08(+0.87%)
Oct 19, 2020 9.918 9.918 9.687 9.694 218,308 -0.17(-1.77%)
Oct 16, 2020 9.925 9.953 9.869 9.869 93,000 -0.08(-0.84%)
Oct 15, 2020 9.988 9.988 9.925 9.953 119,140 -0.05(-0.49%)
Oct 14, 2020 9.995 10.02 9.988 10.00 104,615 +0.01(+0.07%)
Oct 13, 2020 9.974 10.01 9.969 9.995 92,093 +0.02(+0.21%)
Oct 12, 2020 9.918 9.995 9.918 9.974 84,607 +0.06(+0.56%)
Oct 09, 2020 9.883 9.946 9.883 9.918 71,252 +0.02(+0.21%)
Oct 08, 2020 9.855 9.967 9.827 9.897 49,081 +0.06(+0.57%)
Oct 07, 2020 9.757 9.848 9.757 9.841 140,736 +0.09(+0.93%)
Oct 06, 2020 9.722 9.771 9.722 9.750 73,723 +0.03(+0.29%)
Oct 05, 2020 9.715 9.729 9.696 9.722 37,821 +0.03(+0.29%)
Oct 02, 2020 9.617 9.708 9.617 9.694 67,103 -0.01(-0.07%)
Oct 01, 2020 9.666 9.715 9.645 9.701 85,149 +0.05(+0.51%)
Sep 30, 2020 9.694 9.715 9.652 9.652 185,328 -0.03(-0.29%)
Sep 29, 2020 9.652 9.694 9.631 9.680 239,773 +0.01(+0.07%)
Sep 28, 2020 9.597 9.680 9.597 9.673 89,490 +0.10(+1.09%)
Sep 25, 2020 9.583 9.623 9.541 9.569 91,433 -0.05(-0.50%)
Sep 24, 2020 9.604 9.666 9.597 9.617 106,273 -0.06(-0.64%)
Sep 23, 2020 9.812 9.867 9.652 9.680 55,853 -0.16(-1.62%)
Sep 22, 2020 9.860 9.860 9.819 9.839 69,242 -0.01(-0.14%)
Sep 21, 2020 9.749 9.853 9.749 9.853 142,231 -0.03(-0.35%)
Sep 18, 2020 9.916 9.957 9.846 9.888 107,153 -0.01(-0.14%)
Sep 17, 2020 9.867 9.916 9.846 9.902 122,877 -0.01(-0.14%)
Sep 16, 2020 9.860 9.943 9.783 9.916 101,347 +0.06(+0.56%)
Sep 15, 2020 9.860 9.867 9.825 9.860 120,389 +0.03(+0.35%)
Sep 14, 2020 9.756 9.839 9.749 9.825 165,572 +0.06(+0.57%)
Sep 11, 2020 9.728 9.784 9.728 9.770 97,923 +0.06(+0.57%)
Sep 10, 2020 9.694 9.745 9.673 9.715 88,852 +0.01(+0.07%)
Sep 09, 2020 9.631 9.715 9.631 9.708 80,911 +0.12(+1.30%)
Sep 08, 2020 9.555 9.638 9.555 9.583 105,555 -0.12(-1.22%)
Sep 04, 2020 9.749 9.768 9.597 9.701 79,752 -0.04(-0.43%)
Sep 03, 2020 9.777 9.798 9.715 9.742 110,256 -0.10(-1.06%)
Sep 02, 2020 9.825 9.851 9.735 9.846 111,753 +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.