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 (%)
Jun 30, 2022 9.131 9.196 9.123 9.148 194,346 -0.08(-0.87%)
Jun 29, 2022 9.260 9.268 9.196 9.228 58,372 -0.02(-0.17%)
Jun 28, 2022 9.316 9.379 9.240 9.244 65,167 -0.02(-0.26%)
Jun 27, 2022 9.276 9.324 9.236 9.268 98,182 -0.03(-0.35%)
Jun 24, 2022 9.220 9.316 9.196 9.300 51,409 +0.11(+1.22%)
Jun 23, 2022 9.107 9.188 9.071 9.188 116,554 +0.07(+0.79%)
Jun 22, 2022 9.027 9.235 9.027 9.115 61,414 -0.05(-0.53%)
Jun 21, 2022 9.164 9.228 9.131 9.164 78,855 +0.01(+0.09%)
Jun 17, 2022 9.011 9.188 9.011 9.156 97,028 +0.14(+1.60%)
Jun 16, 2022 9.148 9.172 8.980 9.011 152,584 -0.29(-3.11%)
Jun 15, 2022 9.324 9.396 9.220 9.300 105,401 +0.08(+0.87%)
Jun 14, 2022 9.300 9.380 9.188 9.220 145,269 -0.02(-0.26%)
Jun 13, 2022 9.477 9.549 9.220 9.244 144,688 -0.39(-4.08%)
Jun 10, 2022 9.709 9.725 9.617 9.637 95,909 -0.15(-1.56%)
Jun 09, 2022 9.846 9.910 9.789 9.789 36,872 -0.11(-1.13%)
Jun 08, 2022 10.01 10.01 9.894 9.902 68,372 -0.14(-1.44%)
Jun 07, 2022 9.966 10.05 9.931 10.05 61,235 +0.09(+0.89%)
Jun 06, 2022 9.990 9.998 9.902 9.958 63,770 +0.01(+0.08%)
Jun 03, 2022 10.08 10.08 9.894 9.950 109,771 -0.14(-1.43%)
Jun 02, 2022 10.12 10.15 10.04 10.09 110,572 +0.00(+0.00%)
Jun 01, 2022 10.18 10.21 10.03 10.09 77,670 -0.08(-0.75%)
May 31, 2022 10.31 10.31 10.15 10.17 101,135 -0.16(-1.54%)
May 27, 2022 10.02 10.37 10.02 10.33 189,064 +0.37(+3.76%)
May 26, 2022 9.693 9.996 9.693 9.956 164,543 +0.30(+3.13%)
May 25, 2022 9.566 9.685 9.534 9.653 143,215 +0.10(+1.00%)
May 24, 2022 9.550 9.574 9.518 9.558 75,116 +0.01(+0.08%)
May 23, 2022 9.550 9.574 9.526 9.550 89,930 +0.03(+0.33%)
May 20, 2022 9.614 9.653 9.454 9.518 579,461 -0.02(-0.25%)
May 19, 2022 9.438 9.566 9.438 9.542 50,740 +0.07(+0.76%)
May 18, 2022 9.590 9.590 9.391 9.470 151,128 -0.10(-1.00%)
May 17, 2022 9.645 9.645 9.494 9.566 88,213 +0.03(+0.33%)
May 16, 2022 9.590 9.621 9.494 9.534 104,378 +0.02(+0.25%)
May 13, 2022 9.558 9.582 9.446 9.510 74,889 +0.00(+0.00%)
May 12, 2022 9.518 9.582 9.430 9.510 203,262 -0.03(-0.33%)
May 11, 2022 9.542 9.701 9.534 9.542 192,151 -0.04(-0.42%)
May 10, 2022 9.582 9.653 9.550 9.582 143,677 +0.05(+0.50%)
May 09, 2022 9.661 9.685 9.522 9.534 100,788 -0.18(-1.80%)
May 06, 2022 9.836 9.884 9.685 9.709 314,742 -0.16(-1.61%)
May 05, 2022 10.11 10.11 9.844 9.868 168,630 -0.32(-3.12%)
May 04, 2022 10.10 10.23 9.959 10.19 210,270 +0.11(+1.11%)
May 03, 2022 10.03 10.10 10.03 10.08 39,138 +0.06(+0.64%)
May 02, 2022 10.04 10.09 9.988 10.01 136,570 -0.12(-1.14%)
Apr 29, 2022 10.17 10.21 10.13 10.13 78,017 -0.13(-1.31%)
Apr 28, 2022 10.18 10.30 10.08 10.26 166,642 +0.13(+1.25%)
Apr 27, 2022 10.32 10.32 10.11 10.13 125,475 -0.10(-1.00%)
Apr 26, 2022 10.26 10.37 10.23 10.24 119,166 -0.09(-0.84%)
Apr 25, 2022 10.22 10.35 10.21 10.32 42,919 +0.07(+0.69%)
Apr 22, 2022 10.39 10.39 10.25 10.25 106,856 -0.13(-1.22%)
Apr 21, 2022 10.47 10.47 10.37 10.38 72,849 -0.06(-0.53%)
Apr 20, 2022 10.33 10.44 10.33 10.43 98,415 +0.11(+1.07%)
Apr 19, 2022 10.32 10.40 10.28 10.32 133,376 +0.00(+0.00%)
Apr 18, 2022 10.40 10.43 10.31 10.32 62,089 -0.04(-0.38%)
Apr 14, 2022 10.40 10.50 10.34 10.36 78,461 -0.16(-1.50%)
Apr 13, 2022 10.49 10.55 10.48 10.52 112,479 +0.10(+0.98%)
Apr 12, 2022 10.37 10.49 10.37 10.42 76,654 +0.07(+0.69%)
Apr 11, 2022 10.48 10.49 10.21 10.35 103,216 -0.17(-1.58%)
Apr 08, 2022 10.58 10.58 10.50 10.51 98,265 -0.11(-1.04%)
Apr 07, 2022 10.55 10.65 10.50 10.62 115,385 +0.06(+0.52%)
Apr 06, 2022 10.73 10.73 10.56 10.57 98,935 -0.17(-1.62%)
Apr 05, 2022 10.84 10.89 10.74 10.74 75,319 -0.13(-1.16%)
Apr 04, 2022 10.73 10.88 10.73 10.87 175,153 +0.13(+1.25%)
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.