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: 7:00 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 (%)
Mar 31, 2020 7.769 8.031 7.769 7.959 221,657 +0.11(+1.42%)
Mar 30, 2020 7.730 7.906 7.521 7.848 239,918 +0.09(+1.10%)
Mar 27, 2020 7.678 7.920 7.632 7.763 186,096 -0.21(-2.62%)
Mar 26, 2020 7.377 7.991 7.377 7.972 527,047 +0.58(+7.88%)
Mar 25, 2020 6.899 7.508 6.899 7.390 279,162 +0.58(+8.45%)
Mar 24, 2020 6.579 6.860 6.579 6.814 413,509 +0.48(+7.64%)
Mar 23, 2020 6.945 6.945 6.245 6.330 491,608 -0.57(-8.25%)
Mar 20, 2020 6.965 7.311 6.657 6.899 612,419 +0.05(+0.67%)
Mar 19, 2020 6.540 7.102 6.285 6.854 557,047 +0.24(+3.56%)
Mar 18, 2020 7.521 7.530 6.520 6.618 571,473 -1.15(-14.81%)
Mar 17, 2020 7.678 7.900 7.547 7.769 325,684 +0.15(+1.97%)
Mar 16, 2020 7.782 7.952 7.534 7.619 560,185 -0.76(-9.06%)
Mar 13, 2020 8.181 8.397 8.083 8.377 355,065 +0.42(+5.26%)
Mar 12, 2020 8.371 8.371 7.697 7.959 428,325 -0.74(-8.50%)
Mar 11, 2020 8.802 8.891 8.678 8.698 408,330 -0.28(-3.13%)
Mar 10, 2020 9.110 9.182 8.685 8.979 513,800 -0.01(-0.15%)
Mar 09, 2020 9.378 9.378 8.842 8.992 450,103 -0.71(-7.35%)
Mar 06, 2020 9.705 9.705 9.554 9.705 226,465 -0.12(-1.26%)
Mar 05, 2020 9.888 9.953 9.790 9.829 275,073 -0.23(-2.28%)
Mar 04, 2020 9.836 10.07 9.825 10.06 245,247 +0.34(+3.50%)
Mar 03, 2020 9.679 9.894 9.679 9.718 277,793 +0.07(+0.68%)
Mar 02, 2020 9.404 9.791 9.396 9.652 355,119 +0.34(+3.65%)
Feb 28, 2020 9.624 9.699 9.293 9.312 656,906 -0.51(-5.22%)
Feb 27, 2020 9.929 9.960 9.773 9.825 481,407 -0.19(-1.88%)
Feb 26, 2020 9.955 10.03 9.955 10.01 112,139 +0.06(+0.65%)
Feb 25, 2020 10.15 10.17 9.909 9.948 271,832 -0.21(-2.11%)
Feb 24, 2020 10.20 10.26 10.13 10.16 127,989 -0.15(-1.45%)
Feb 21, 2020 10.36 10.39 10.31 10.31 340,857 -0.05(-0.44%)
Feb 20, 2020 10.36 10.38 10.34 10.36 146,442 -0.01(-0.06%)
Feb 19, 2020 10.32 10.36 10.32 10.36 80,679 +0.06(+0.57%)
Feb 18, 2020 10.26 10.31 10.26 10.31 162,992 +0.05(+0.44%)
Feb 14, 2020 10.25 10.27 10.25 10.26 78,126 -0.01(-0.06%)
Feb 13, 2020 10.23 10.29 10.23 10.27 314,778 +0.01(+0.06%)
Feb 12, 2020 10.25 10.27 10.22 10.26 221,016 +0.04(+0.38%)
Feb 11, 2020 10.22 10.24 10.22 10.22 201,933 +0.00(+0.00%)
Feb 10, 2020 10.18 10.23 10.18 10.22 166,775 +0.03(+0.32%)
Feb 07, 2020 10.18 10.20 10.16 10.19 207,565 +0.01(+0.06%)
Feb 06, 2020 10.19 10.20 10.16 10.18 112,356 -0.01(-0.06%)
Feb 05, 2020 10.15 10.20 10.14 10.19 152,315 +0.05(+0.45%)
Feb 04, 2020 10.13 10.15 10.13 10.14 109,399 +0.03(+0.32%)
Feb 03, 2020 10.12 10.16 10.06 10.11 201,076 +0.03(+0.26%)
Jan 31, 2020 10.13 10.16 10.08 10.08 152,237 -0.08(-0.76%)
Jan 30, 2020 10.11 10.18 10.11 10.16 260,330 -0.01(-0.13%)
Jan 29, 2020 10.20 10.20 10.17 10.17 203,940 +0.00(+0.00%)
Jan 28, 2020 10.03 10.18 9.917 10.17 256,728 +0.12(+1.22%)
Jan 27, 2020 10.16 10.17 10.01 10.05 313,122 -0.16(-1.58%)
Jan 24, 2020 10.27 10.27 10.21 10.21 293,301 -0.05(-0.44%)
Jan 23, 2020 10.27 10.28 10.25 10.26 227,098 -0.03(-0.31%)
Jan 22, 2020 10.27 10.29 10.27 10.29 280,040 +0.02(+0.19%)
Jan 21, 2020 10.26 10.27 10.25 10.27 234,026 +0.02(+0.19%)
Jan 17, 2020 10.25 10.27 10.25 10.25 120,889 -0.02(-0.19%)
Jan 16, 2020 10.25 10.28 10.23 10.27 149,729 +0.01(+0.13%)
Jan 15, 2020 10.21 10.27 10.19 10.26 211,979 +0.06(+0.57%)
Jan 14, 2020 10.15 10.23 10.15 10.20 292,425 +0.04(+0.38%)
Jan 13, 2020 10.12 10.16 10.12 10.16 148,501 +0.02(+0.19%)
Jan 10, 2020 10.13 10.14 10.11 10.14 53,539 +0.00(+0.00%)
Jan 09, 2020 10.17 10.17 10.11 10.14 151,104 -0.02(-0.19%)
Jan 08, 2020 10.17 10.18 10.16 10.16 85,282 +0.01(+0.06%)
Jan 07, 2020 10.13 10.18 10.13 10.16 160,614 +0.04(+0.38%)
Jan 06, 2020 10.12 10.17 10.12 10.12 584,100 -0.03(-0.32%)
Jan 03, 2020 10.06 10.15 10.06 10.15 542,839 +0.06(+0.64%)
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.