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 30, 2022 9.350 9.714 9.308 9.706 475,652 +0.30(+3.15%)
Dec 29, 2022 9.274 9.439 9.265 9.409 310,862 +0.14(+1.46%)
Dec 28, 2022 9.299 9.358 9.231 9.274 291,094 -0.04(-0.45%)
Dec 27, 2022 9.511 9.519 9.316 9.316 263,596 -0.19(-1.96%)
Dec 23, 2022 9.460 9.519 9.443 9.502 109,462 +0.04(+0.45%)
Dec 22, 2022 9.460 9.528 9.435 9.460 285,392 -0.03(-0.36%)
Dec 21, 2022 9.452 9.562 9.452 9.494 197,794 +0.06(+0.63%)
Dec 20, 2022 9.401 9.469 9.315 9.435 332,912 +0.01(+0.09%)
Dec 19, 2022 9.418 9.452 9.377 9.426 220,981 -0.06(-0.63%)
Dec 16, 2022 9.401 9.494 9.401 9.486 221,715 -0.03(-0.27%)
Dec 15, 2022 9.545 9.553 9.486 9.511 201,790 -0.05(-0.53%)
Dec 14, 2022 9.562 9.621 9.502 9.562 247,561 +0.00(+0.00%)
Dec 13, 2022 9.723 9.748 9.545 9.562 209,192 +0.00(+0.00%)
Dec 12, 2022 9.638 9.664 9.545 9.562 210,428 -0.06(-0.62%)
Dec 09, 2022 9.655 9.706 9.613 9.621 81,103 -0.09(-0.96%)
Dec 08, 2022 9.740 9.787 9.681 9.714 113,633 -0.06(-0.61%)
Dec 07, 2022 9.731 9.850 9.723 9.774 64,780 +0.02(+0.17%)
Dec 06, 2022 9.774 9.799 9.740 9.757 102,380 -0.03(-0.35%)
Dec 05, 2022 9.867 9.926 9.757 9.791 128,495 -0.16(-1.62%)
Dec 02, 2022 9.681 10.22 9.681 9.952 549,247 +0.16(+1.65%)
Dec 01, 2022 9.808 9.901 9.774 9.791 133,022 -0.05(-0.47%)
Nov 30, 2022 9.610 9.871 9.594 9.837 149,392 +0.23(+2.36%)
Nov 29, 2022 9.610 9.642 9.577 9.610 83,706 +0.00(+0.00%)
Nov 28, 2022 9.644 9.652 9.577 9.610 143,487 -0.03(-0.26%)
Nov 25, 2022 9.619 9.664 9.595 9.636 68,669 +0.02(+0.17%)
Nov 23, 2022 9.602 9.694 9.594 9.619 90,260 +0.00(+0.00%)
Nov 22, 2022 9.501 9.627 9.426 9.619 154,371 +0.15(+1.60%)
Nov 21, 2022 9.451 9.526 9.434 9.468 135,213 +0.03(+0.36%)
Nov 18, 2022 9.417 9.476 9.417 9.434 90,492 +0.04(+0.45%)
Nov 17, 2022 9.392 9.426 9.384 9.392 83,801 -0.05(-0.53%)
Nov 16, 2022 9.409 9.493 9.409 9.442 168,289 -0.02(-0.18%)
Nov 15, 2022 9.552 9.552 9.434 9.459 114,875 +0.08(+0.90%)
Nov 14, 2022 9.350 9.434 9.350 9.375 66,881 -0.03(-0.36%)
Nov 11, 2022 9.459 9.497 9.409 9.409 166,183 -0.02(-0.18%)
Nov 10, 2022 9.417 9.476 9.377 9.426 90,703 +0.25(+2.75%)
Nov 09, 2022 9.274 9.288 9.157 9.174 76,571 -0.14(-1.53%)
Nov 08, 2022 9.333 9.380 9.274 9.316 96,804 -0.02(-0.18%)
Nov 07, 2022 9.291 9.358 9.291 9.333 64,484 +0.08(+0.82%)
Nov 04, 2022 9.274 9.300 9.258 9.258 31,031 +0.01(+0.09%)
Nov 03, 2022 9.241 9.266 9.186 9.249 65,517 -0.03(-0.27%)
Nov 02, 2022 9.392 9.392 9.258 9.274 122,790 -0.10(-1.08%)
Nov 01, 2022 9.308 9.400 9.308 9.375 138,844 +0.17(+1.87%)
Oct 31, 2022 9.236 9.257 9.168 9.203 80,585 +0.00(+0.00%)
Oct 28, 2022 9.153 9.239 9.153 9.203 79,088 +0.05(+0.55%)
Oct 27, 2022 9.161 9.193 9.120 9.153 78,445 +0.04(+0.46%)
Oct 26, 2022 9.053 9.170 9.053 9.112 156,110 +0.07(+0.83%)
Oct 25, 2022 9.003 9.103 9.003 9.037 136,282 +0.07(+0.74%)
Oct 24, 2022 8.937 9.012 8.920 8.970 220,389 +0.02(+0.19%)
Oct 21, 2022 8.903 8.970 8.901 8.953 64,824 +0.06(+0.65%)
Oct 20, 2022 8.854 9.020 8.854 8.895 113,065 +0.02(+0.28%)
Oct 19, 2022 8.928 9.003 8.862 8.870 55,717 -0.14(-1.57%)
Oct 18, 2022 8.978 9.062 8.962 9.012 114,232 +0.13(+1.50%)
Oct 17, 2022 8.928 8.953 8.879 8.879 104,619 +0.09(+1.04%)
Oct 14, 2022 8.903 8.964 8.762 8.787 109,908 -0.09(-1.03%)
Oct 13, 2022 8.829 8.970 8.812 8.879 126,350 -0.08(-0.93%)
Oct 12, 2022 8.995 9.062 8.945 8.962 95,843 -0.09(-1.01%)
Oct 11, 2022 9.078 9.112 8.987 9.053 102,141 +0.03(+0.37%)
Oct 10, 2022 9.203 9.203 8.995 9.020 62,203 -0.14(-1.54%)
Oct 07, 2022 9.195 9.245 9.128 9.161 69,585 -0.05(-0.54%)
Oct 06, 2022 9.236 9.278 9.205 9.211 56,781 -0.06(-0.63%)
Oct 05, 2022 9.270 9.311 9.211 9.270 63,003 -0.06(-0.62%)
Oct 04, 2022 9.178 9.328 9.178 9.328 116,985 +0.28(+3.13%)
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.