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: 4:00 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 (%)
Feb 28, 2020 9.625 9.699 9.294 9.313 656,844 -0.51(-5.22%)
Feb 27, 2020 9.930 9.960 9.774 9.826 481,362 -0.19(-1.88%)
Feb 26, 2020 9.956 10.03 9.956 10.01 112,128 +0.06(+0.65%)
Feb 25, 2020 10.15 10.17 9.910 9.949 271,807 -0.21(-2.11%)
Feb 24, 2020 10.20 10.26 10.13 10.16 127,977 -0.15(-1.45%)
Feb 21, 2020 10.36 10.39 10.31 10.31 340,825 -0.05(-0.44%)
Feb 20, 2020 10.36 10.38 10.35 10.36 146,428 -0.01(-0.06%)
Feb 19, 2020 10.32 10.36 10.32 10.36 80,671 +0.06(+0.57%)
Feb 18, 2020 10.26 10.31 10.26 10.31 162,977 +0.05(+0.44%)
Feb 14, 2020 10.25 10.27 10.25 10.26 78,118 -0.01(-0.06%)
Feb 13, 2020 10.23 10.29 10.23 10.27 314,749 +0.01(+0.06%)
Feb 12, 2020 10.25 10.27 10.22 10.26 220,996 +0.04(+0.38%)
Feb 11, 2020 10.22 10.24 10.22 10.22 201,914 +0.00(+0.00%)
Feb 10, 2020 10.18 10.23 10.18 10.22 166,759 +0.03(+0.32%)
Feb 07, 2020 10.18 10.20 10.16 10.19 207,546 +0.01(+0.06%)
Feb 06, 2020 10.19 10.21 10.16 10.18 112,346 -0.01(-0.06%)
Feb 05, 2020 10.15 10.20 10.14 10.19 152,300 +0.05(+0.45%)
Feb 04, 2020 10.13 10.15 10.13 10.14 109,389 +0.03(+0.32%)
Feb 03, 2020 10.12 10.16 10.06 10.11 201,058 +0.03(+0.26%)
Jan 31, 2020 10.13 10.16 10.08 10.09 152,222 -0.08(-0.76%)
Jan 30, 2020 10.11 10.18 10.11 10.16 260,305 -0.01(-0.13%)
Jan 29, 2020 10.20 10.20 10.18 10.18 203,921 +0.00(+0.00%)
Jan 28, 2020 10.03 10.18 9.918 10.18 256,704 +0.12(+1.22%)
Jan 27, 2020 10.16 10.17 10.01 10.05 313,093 -0.16(-1.58%)
Jan 24, 2020 10.27 10.27 10.21 10.21 293,273 -0.05(-0.44%)
Jan 23, 2020 10.27 10.28 10.25 10.26 227,077 -0.03(-0.31%)
Jan 22, 2020 10.27 10.29 10.27 10.29 280,014 +0.02(+0.19%)
Jan 21, 2020 10.26 10.28 10.25 10.27 234,004 +0.02(+0.19%)
Jan 17, 2020 10.25 10.27 10.25 10.25 120,878 -0.02(-0.19%)
Jan 16, 2020 10.25 10.28 10.23 10.27 149,715 +0.01(+0.13%)
Jan 15, 2020 10.21 10.27 10.20 10.26 211,959 +0.06(+0.57%)
Jan 14, 2020 10.15 10.23 10.15 10.20 292,398 +0.04(+0.38%)
Jan 13, 2020 10.12 10.16 10.12 10.16 148,487 +0.02(+0.19%)
Jan 10, 2020 10.13 10.14 10.11 10.14 53,534 +0.00(+0.00%)
Jan 09, 2020 10.17 10.17 10.11 10.14 151,090 -0.02(-0.19%)
Jan 08, 2020 10.17 10.18 10.16 10.16 85,274 +0.01(+0.06%)
Jan 07, 2020 10.13 10.18 10.13 10.16 160,599 +0.04(+0.38%)
Jan 06, 2020 10.12 10.17 10.12 10.12 584,045 -0.03(-0.32%)
Jan 03, 2020 10.06 10.15 10.06 10.15 542,788 +0.06(+0.64%)
Jan 02, 2020 10.12 10.15 10.09 10.09 567,378 +0.01(+0.06%)
Dec 31, 2019 9.996 10.10 9.983 10.08 582,390 +0.06(+0.64%)
Dec 30, 2019 9.990 10.04 9.983 10.02 319,067 +0.01(+0.13%)
Dec 27, 2019 9.996 10.00 9.951 10.00 228,924 -0.03(-0.26%)
Dec 26, 2019 10.02 10.03 9.970 10.03 86,200 +0.01(+0.13%)
Dec 24, 2019 9.983 10.02 9.977 10.02 92,507 +0.03(+0.32%)
Dec 23, 2019 10.02 10.02 9.958 9.983 113,873 +0.03(+0.26%)
Dec 20, 2019 9.983 10.00 9.951 9.958 238,144 -0.05(-0.51%)
Dec 19, 2019 9.977 10.02 9.977 10.01 125,921 +0.03(+0.26%)
Dec 18, 2019 9.983 10.00 9.938 9.983 142,817 -0.01(-0.13%)
Dec 17, 2019 9.938 10.02 9.932 9.996 155,345 +0.04(+0.39%)
Dec 16, 2019 9.983 9.983 9.958 9.958 99,398 -0.01(-0.06%)
Dec 13, 2019 9.938 9.964 9.932 9.964 113,290 +0.01(+0.13%)
Dec 12, 2019 10.00 10.00 9.906 9.951 171,335 -0.05(-0.51%)
Dec 11, 2019 9.958 10.01 9.919 10.00 374,026 +0.04(+0.39%)
Dec 10, 2019 9.855 10.02 9.852 9.964 305,693 +0.10(+1.04%)
Dec 09, 2019 9.849 9.875 9.849 9.862 76,851 +0.01(+0.13%)
Dec 06, 2019 9.810 9.855 9.804 9.849 109,540 +0.03(+0.33%)
Dec 05, 2019 9.810 9.855 9.798 9.817 279,000 -0.01(-0.13%)
Dec 04, 2019 9.791 9.842 9.791 9.830 238,583 +0.01(+0.13%)
Dec 03, 2019 9.798 9.817 9.721 9.817 153,948 +0.02(+0.20%)
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.