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, 2020 10.39 10.39 10.39 124,046 +0.01(+0.14%)
Dec 30, 2020 10.32 10.42 10.32 10.38 124,046 +0.04(+0.34%)
Dec 29, 2020 10.29 10.39 10.28 10.35 139,508 +0.08(+0.82%)
Dec 28, 2020 10.33 10.34 10.25 10.26 122,878 -0.04(-0.34%)
Dec 24, 2020 10.25 10.34 10.25 10.30 35,948 +0.07(+0.69%)
Dec 23, 2020 10.20 10.30 10.20 10.23 67,160 +0.00(+0.00%)
Dec 22, 2020 10.25 10.28 10.21 10.23 135,835 -0.01(-0.07%)
Dec 21, 2020 10.25 10.31 10.20 10.23 172,171 -0.06(-0.61%)
Dec 18, 2020 10.24 10.32 10.22 10.30 107,420 +0.06(+0.62%)
Dec 17, 2020 10.29 10.32 10.21 10.23 181,513 -0.06(-0.55%)
Dec 16, 2020 10.24 10.32 10.24 10.29 162,784 +0.05(+0.48%)
Dec 15, 2020 10.30 10.31 10.23 10.24 129,951 -0.02(-0.21%)
Dec 14, 2020 10.28 10.33 10.26 10.26 97,216 -0.01(-0.07%)
Dec 11, 2020 10.28 10.35 10.25 10.27 147,347 -0.04(-0.41%)
Dec 10, 2020 10.28 10.35 10.26 10.31 101,746 +0.00(+0.00%)
Dec 09, 2020 10.27 10.34 10.27 10.31 138,926 +0.05(+0.48%)
Dec 08, 2020 10.24 10.34 10.24 10.26 138,268 +0.00(+0.00%)
Dec 07, 2020 10.26 10.30 10.24 10.26 148,172 -0.04(-0.34%)
Dec 04, 2020 10.28 10.32 10.28 10.30 51,578 +0.01(+0.14%)
Dec 03, 2020 10.28 10.32 10.27 10.28 132,135 -0.01(-0.07%)
Dec 02, 2020 10.22 10.31 10.18 10.29 119,062 +0.05(+0.48%)
Dec 01, 2020 10.18 10.25 10.16 10.24 101,140 +0.06(+0.62%)
Nov 30, 2020 10.13 10.18 10.12 10.18 158,194 +0.06(+0.55%)
Nov 27, 2020 10.09 10.13 10.08 10.12 47,676 +0.02(+0.21%)
Nov 25, 2020 10.06 10.11 10.04 10.10 89,768 +0.06(+0.63%)
Nov 24, 2020 9.960 10.04 9.960 10.04 153,794 +0.10(+1.05%)
Nov 23, 2020 9.967 10.00 9.925 9.932 158,062 -0.01(-0.14%)
Nov 20, 2020 9.953 9.960 9.918 9.946 53,259 -0.01(-0.07%)
Nov 19, 2020 9.911 9.974 9.911 9.953 125,402 +0.02(+0.21%)
Nov 18, 2020 9.897 9.974 9.897 9.932 89,363 +0.01(+0.14%)
Nov 17, 2020 9.848 9.946 9.820 9.918 90,086 +0.02(+0.21%)
Nov 16, 2020 9.862 9.897 9.820 9.897 225,440 +0.11(+1.14%)
Nov 13, 2020 9.771 9.841 9.758 9.785 123,270 +0.01(+0.07%)
Nov 12, 2020 9.765 9.806 9.744 9.778 144,878 -0.01(-0.14%)
Nov 11, 2020 9.848 9.848 9.765 9.792 158,847 +0.01(+0.07%)
Nov 10, 2020 9.765 9.813 9.758 9.785 143,903 +0.05(+0.50%)
Nov 09, 2020 9.778 9.820 9.695 9.737 153,753 +0.11(+1.16%)
Nov 06, 2020 9.639 9.660 9.618 9.625 113,391 -0.01(-0.07%)
Nov 05, 2020 9.611 9.765 9.597 9.632 226,591 +0.06(+0.58%)
Nov 04, 2020 9.506 9.639 9.506 9.576 224,133 +0.13(+1.33%)
Nov 03, 2020 9.394 9.457 9.394 9.450 123,098 +0.08(+0.82%)
Nov 02, 2020 9.422 9.436 9.373 9.373 73,666 +0.03(+0.30%)
Oct 30, 2020 9.338 9.394 9.311 9.345 106,384 -0.06(-0.59%)
Oct 29, 2020 9.338 9.415 9.325 9.401 63,425 +0.03(+0.37%)
Oct 28, 2020 9.408 9.410 9.341 9.366 153,315 -0.12(-1.24%)
Oct 27, 2020 9.484 9.505 9.484 9.484 45,699 +0.02(+0.22%)
Oct 26, 2020 9.435 9.505 9.394 9.463 226,091 -0.05(-0.51%)
Oct 23, 2020 9.671 9.705 9.456 9.512 745,416 -0.15(-1.58%)
Oct 22, 2020 9.713 9.713 9.519 9.664 83,852 -0.01(-0.07%)
Oct 21, 2020 9.713 9.727 9.664 9.671 74,133 -0.02(-0.21%)
Oct 20, 2020 9.657 9.699 9.636 9.692 65,753 +0.08(+0.87%)
Oct 19, 2020 9.830 9.830 9.602 9.609 220,248 -0.17(-1.77%)
Oct 16, 2020 9.837 9.865 9.782 9.782 93,826 -0.08(-0.84%)
Oct 15, 2020 9.900 9.900 9.837 9.865 120,199 -0.05(-0.49%)
Oct 14, 2020 9.907 9.927 9.900 9.914 105,544 +0.01(+0.07%)
Oct 13, 2020 9.886 9.920 9.881 9.907 92,911 +0.02(+0.21%)
Oct 12, 2020 9.830 9.907 9.830 9.886 85,359 +0.06(+0.56%)
Oct 09, 2020 9.796 9.858 9.796 9.830 71,885 +0.02(+0.21%)
Oct 08, 2020 9.768 9.879 9.740 9.810 49,517 +0.06(+0.57%)
Oct 07, 2020 9.671 9.761 9.671 9.754 141,987 +0.09(+0.93%)
Oct 06, 2020 9.636 9.685 9.636 9.664 74,378 +0.03(+0.29%)
Oct 05, 2020 9.629 9.643 9.611 9.636 38,157 +0.03(+0.29%)
Oct 02, 2020 9.532 9.623 9.532 9.609 67,699 -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.