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 )

11.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Dec 31, 2019 9.995 10.10 9.982 10.08 582,445 +0.06(+0.64%)
Dec 30, 2019 9.989 10.04 9.982 10.01 319,097 +0.01(+0.13%)
Dec 27, 2019 9.995 10.00 9.950 10.00 228,946 -0.03(-0.26%)
Dec 26, 2019 10.01 10.03 9.969 10.03 86,208 +0.01(+0.13%)
Dec 24, 2019 9.982 10.01 9.976 10.01 92,516 +0.03(+0.32%)
Dec 23, 2019 10.01 10.01 9.957 9.982 113,883 +0.03(+0.26%)
Dec 20, 2019 9.982 10.00 9.950 9.957 238,166 -0.05(-0.51%)
Dec 19, 2019 9.976 10.01 9.976 10.01 125,932 +0.03(+0.26%)
Dec 18, 2019 9.982 10.00 9.937 9.982 142,831 -0.01(-0.13%)
Dec 17, 2019 9.937 10.01 9.931 9.995 155,359 +0.04(+0.39%)
Dec 16, 2019 9.982 9.982 9.957 9.957 99,407 -0.01(-0.06%)
Dec 13, 2019 9.937 9.963 9.931 9.963 113,300 +0.01(+0.13%)
Dec 12, 2019 10.00 10.00 9.905 9.950 171,351 -0.05(-0.51%)
Dec 11, 2019 9.957 10.01 9.918 10.00 374,062 +0.04(+0.39%)
Dec 10, 2019 9.854 10.02 9.851 9.963 305,721 +0.10(+1.04%)
Dec 09, 2019 9.848 9.874 9.848 9.861 76,858 +0.01(+0.13%)
Dec 06, 2019 9.809 9.854 9.803 9.848 109,550 +0.03(+0.33%)
Dec 05, 2019 9.809 9.854 9.797 9.816 279,026 -0.01(-0.13%)
Dec 04, 2019 9.790 9.841 9.790 9.829 238,605 +0.01(+0.13%)
Dec 03, 2019 9.797 9.816 9.720 9.816 153,962 +0.02(+0.20%)
Dec 02, 2019 9.829 9.835 9.777 9.797 80,543 -0.06(-0.58%)
Nov 29, 2019 9.810 9.886 9.806 9.854 77,280 +0.03(+0.32%)
Nov 27, 2019 9.842 9.852 9.803 9.823 182,733 -0.03(-0.26%)
Nov 26, 2019 9.765 9.848 9.753 9.848 1,941,495 +0.06(+0.65%)
Nov 25, 2019 9.759 9.808 9.759 9.784 93,608 +0.02(+0.20%)
Nov 22, 2019 9.753 9.797 9.708 9.765 112,378 +0.02(+0.20%)
Nov 21, 2019 9.765 9.778 9.734 9.746 82,823 -0.01(-0.13%)
Nov 20, 2019 9.734 9.823 9.702 9.759 96,131 +0.01(+0.13%)
Nov 19, 2019 9.753 9.797 9.731 9.746 125,154 +0.01(+0.07%)
Nov 18, 2019 9.759 9.842 9.607 9.740 442,022 -0.03(-0.26%)
Nov 15, 2019 9.823 9.835 9.765 9.765 147,792 -0.03(-0.32%)
Nov 14, 2019 9.810 9.861 9.746 9.797 207,093 -0.02(-0.19%)
Nov 13, 2019 9.772 9.816 9.728 9.816 119,291 +0.03(+0.26%)
Nov 12, 2019 9.759 9.800 9.753 9.791 109,956 -0.01(-0.06%)
Nov 11, 2019 9.727 9.803 9.703 9.797 186,775 +0.06(+0.59%)
Nov 08, 2019 9.695 9.746 9.683 9.740 298,575 +0.02(+0.20%)
Nov 07, 2019 9.721 9.746 9.715 9.721 113,239 -0.01(-0.13%)
Nov 06, 2019 9.784 9.784 9.727 9.734 199,165 -0.03(-0.33%)
Nov 05, 2019 9.778 9.778 9.740 9.765 148,448 -0.01(-0.13%)
Nov 04, 2019 9.835 9.861 9.746 9.778 119,958 -0.08(-0.84%)
Nov 01, 2019 9.791 10.01 9.708 9.861 213,897 +0.09(+0.91%)
Oct 31, 2019 9.759 9.847 9.675 9.772 391,908 +0.08(+0.78%)
Oct 30, 2019 9.715 9.715 9.658 9.696 79,121 -0.01(-0.07%)
Oct 29, 2019 9.658 9.702 9.620 9.702 76,303 +0.01(+0.07%)
Oct 28, 2019 9.696 9.702 9.652 9.696 139,452 +0.01(+0.07%)
Oct 25, 2019 9.652 9.696 9.642 9.690 223,829 +0.03(+0.33%)
Oct 24, 2019 9.677 9.677 9.627 9.658 144,222 -0.03(-0.26%)
Oct 23, 2019 9.627 9.690 9.620 9.683 137,815 +0.04(+0.39%)
Oct 22, 2019 9.570 9.671 9.570 9.646 221,928 +0.06(+0.59%)
Oct 21, 2019 9.564 9.589 9.548 9.589 59,374 +0.02(+0.20%)
Oct 18, 2019 9.538 9.576 9.507 9.570 119,364 -0.01(-0.07%)
Oct 17, 2019 9.576 9.576 9.545 9.576 122,666 +0.00(+0.00%)
Oct 16, 2019 9.557 9.589 9.557 9.576 136,193 -0.01(-0.07%)
Oct 15, 2019 9.582 9.589 9.564 9.582 120,855 +0.04(+0.40%)
Oct 14, 2019 9.538 9.564 9.526 9.545 54,031 -0.01(-0.07%)
Oct 11, 2019 9.564 9.589 9.545 9.551 49,140 -0.03(-0.26%)
Oct 10, 2019 9.482 9.576 9.481 9.576 96,650 +0.11(+1.13%)
Oct 09, 2019 9.431 9.519 9.418 9.469 189,687 +0.06(+0.67%)
Oct 08, 2019 9.418 9.418 9.381 9.406 194,258 -0.02(-0.20%)
Oct 07, 2019 9.425 9.437 9.387 9.425 71,406 -0.03(-0.27%)
Oct 04, 2019 9.437 9.450 9.399 9.450 90,672 +0.01(+0.13%)
Oct 03, 2019 9.456 9.456 9.381 9.437 115,574 -0.01(-0.07%)
Oct 02, 2019 9.463 9.463 9.399 9.444 263,048 -0.03(-0.33%)
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.