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: 1:51 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 (%)
Jul 31, 2023 10.39 10.44 10.38 10.42 208,893 +0.01(+0.09%)
Jul 28, 2023 10.46 10.51 10.30 10.41 273,353 +0.01(+0.09%)
Jul 27, 2023 10.54 10.54 10.40 10.40 153,120 -0.13(-1.20%)
Jul 26, 2023 10.46 10.55 10.43 10.53 99,846 +0.05(+0.52%)
Jul 25, 2023 10.39 10.50 10.39 10.48 101,396 +0.04(+0.35%)
Jul 24, 2023 10.41 10.45 10.39 10.44 131,026 +0.00(+0.00%)
Jul 21, 2023 10.45 10.49 10.43 10.44 57,934 -0.02(-0.17%)
Jul 20, 2023 10.56 10.56 10.43 10.46 52,669 -0.08(-0.77%)
Jul 19, 2023 10.57 10.61 10.52 10.54 67,276 +0.00(+0.00%)
Jul 18, 2023 10.42 10.57 10.42 10.54 122,710 +0.08(+0.78%)
Jul 17, 2023 10.45 10.47 10.38 10.46 63,664 +0.06(+0.61%)
Jul 14, 2023 10.40 10.45 10.37 10.39 91,468 -0.05(-0.52%)
Jul 13, 2023 10.40 10.46 10.37 10.45 73,373 +0.11(+1.05%)
Jul 12, 2023 10.27 10.36 10.27 10.34 109,362 +0.11(+1.06%)
Jul 11, 2023 10.17 10.23 10.16 10.23 62,242 +0.06(+0.62%)
Jul 10, 2023 10.09 10.20 10.07 10.17 75,980 +0.10(+0.99%)
Jul 07, 2023 10.07 10.15 10.07 10.07 134,624 -0.04(-0.36%)
Jul 06, 2023 10.19 10.21 10.08 10.11 114,675 -0.14(-1.41%)
Jul 05, 2023 10.23 10.28 10.23 10.25 66,518 +0.00(+0.00%)
Jul 03, 2023 10.25 10.28 10.23 10.25 39,213 +0.00(+0.04%)
Jun 30, 2023 10.21 10.30 10.20 10.25 104,389 +0.04(+0.35%)
Jun 29, 2023 10.25 10.31 10.18 10.21 45,281 -0.07(-0.70%)
Jun 28, 2023 10.17 10.36 10.16 10.28 46,689 +0.12(+1.15%)
Jun 27, 2023 10.17 10.20 10.11 10.17 62,068 +0.00(+0.00%)
Jun 26, 2023 10.12 10.19 10.12 10.17 63,319 +0.04(+0.44%)
Jun 23, 2023 10.09 10.16 10.08 10.12 43,507 +0.01(+0.09%)
Jun 22, 2023 10.20 10.25 10.11 10.11 117,539 -0.13(-1.22%)
Jun 21, 2023 10.19 10.26 10.19 10.24 53,915 +0.03(+0.26%)
Jun 20, 2023 10.33 10.34 10.21 10.21 70,920 -0.06(-0.61%)
Jun 16, 2023 10.33 10.40 10.22 10.27 127,358 -0.07(-0.69%)
Jun 15, 2023 10.27 10.36 10.21 10.34 94,571 +0.41(+4.10%)
May 08, 2023 9.999 9.999 9.866 9.937 59,211 -0.01(-0.09%)
May 05, 2023 9.830 9.972 9.830 9.946 60,666 +0.15(+1.54%)
May 04, 2023 9.857 9.857 9.759 9.795 98,841 -0.04(-0.45%)
May 03, 2023 9.901 9.928 9.830 9.839 71,852 -0.06(-0.63%)
May 02, 2023 9.964 9.972 9.857 9.901 48,748 -0.07(-0.71%)
May 01, 2023 10.05 10.08 9.942 9.972 58,966 -0.05(-0.49%)
Apr 28, 2023 9.942 10.07 9.942 10.02 126,703 +0.08(+0.80%)
Apr 27, 2023 9.854 9.968 9.845 9.942 86,815 +0.11(+1.16%)
Apr 26, 2023 9.916 9.924 9.801 9.828 82,334 -0.08(-0.80%)
Apr 25, 2023 9.933 9.977 9.907 9.907 78,441 -0.09(-0.88%)
Apr 24, 2023 9.942 9.999 9.942 9.995 44,138 +0.05(+0.53%)
Apr 21, 2023 9.951 9.995 9.942 9.942 45,921 -0.04(-0.44%)
Apr 20, 2023 9.977 10.06 9.951 9.986 20,757 -0.03(-0.26%)
Apr 19, 2023 10.00 10.07 10.00 10.01 35,863 -0.03(-0.26%)
Apr 18, 2023 10.03 10.07 9.986 10.04 52,416 +0.01(+0.09%)
Apr 17, 2023 10.10 10.11 9.916 10.03 177,540 -0.02(-0.17%)
Apr 14, 2023 10.07 10.09 9.977 10.05 73,639 +0.00(+0.00%)
Apr 13, 2023 9.977 10.11 9.958 10.05 52,733 +0.09(+0.88%)
Apr 12, 2023 9.889 9.977 9.889 9.960 81,784 +0.08(+0.80%)
Apr 11, 2023 9.889 9.889 9.845 9.881 47,153 +0.02(+0.18%)
Apr 10, 2023 9.740 9.863 9.731 9.863 94,430 +0.13(+1.36%)
Apr 06, 2023 9.766 9.828 9.722 9.731 122,248 -0.05(-0.54%)
Apr 05, 2023 9.828 9.863 9.775 9.784 49,570 -0.09(-0.89%)
Apr 04, 2023 9.960 9.960 9.854 9.872 54,643 -0.04(-0.44%)
Apr 03, 2023 9.889 9.951 9.889 9.916 55,082 +0.03(+0.31%)
Mar 31, 2023 9.798 9.972 9.798 9.885 138,476 +0.10(+0.98%)
Mar 30, 2023 9.711 9.815 9.711 9.789 64,097 +0.09(+0.90%)
Mar 29, 2023 9.676 9.719 9.676 9.702 86,057 +0.03(+0.36%)
Mar 28, 2023 9.589 9.676 9.571 9.667 100,433 +0.08(+0.82%)
Mar 27, 2023 9.589 9.641 9.571 9.589 67,517 +0.03(+0.27%)
Mar 24, 2023 9.589 9.611 9.537 9.563 61,500 -0.03(-0.27%)
Mar 23, 2023 9.571 9.675 9.545 9.589 77,987 +0.00(+0.00%)
Mar 22, 2023 9.719 9.737 9.545 9.589 146,441 -0.12(-1.26%)
Mar 21, 2023 9.676 9.711 9.615 9.711 186,725 +0.22(+2.29%)
Mar 20, 2023 9.537 9.576 9.493 9.493 94,421 +0.01(+0.09%)
Mar 17, 2023 9.563 9.641 9.454 9.484 55,683 -0.17(-1.71%)
Mar 16, 2023 9.528 9.650 9.458 9.650 167,704 +0.13(+1.37%)
Mar 15, 2023 9.545 9.597 9.504 9.519 83,375 -0.16(-1.62%)
Mar 14, 2023 9.598 9.676 9.535 9.676 75,497 +0.19(+2.02%)
Mar 13, 2023 9.650 9.702 9.484 9.484 103,300 -0.20(-2.07%)
Mar 10, 2023 9.833 9.868 9.685 9.685 72,664 -0.12(-1.24%)
Mar 09, 2023 10.01 10.02 9.789 9.807 119,729 -0.16(-1.57%)
Mar 08, 2023 9.989 10.03 9.955 9.963 48,844 -0.01(-0.09%)
Mar 07, 2023 10.15 10.15 9.972 9.972 55,164 -0.09(-0.87%)
Mar 06, 2023 10.03 10.08 10.02 10.06 111,178 +0.05(+0.52%)
Mar 03, 2023 9.989 10.03 9.963 10.01 103,518 +0.05(+0.53%)
Mar 02, 2023 9.972 9.972 9.928 9.955 86,872 -0.01(-0.13%)
Mar 01, 2023 10.03 10.07 9.968 9.968 76,396 -0.09(-0.86%)
Feb 28, 2023 9.976 10.08 9.976 10.05 132,275 +0.09(+0.87%)
Feb 27, 2023 9.925 10.01 9.838 9.968 51,931 +0.07(+0.70%)
Feb 24, 2023 9.847 10.00 9.847 9.899 63,318 -0.03(-0.26%)
Feb 23, 2023 9.838 9.972 9.838 9.925 52,699 +0.09(+0.97%)
Feb 22, 2023 9.873 9.873 9.804 9.830 71,962 +0.06(+0.62%)
Feb 21, 2023 9.873 10.01 9.769 9.769 225,652 -0.30(-3.00%)
Feb 17, 2023 10.12 10.13 10.03 10.07 68,097 -0.04(-0.43%)
Feb 16, 2023 10.14 10.17 10.11 10.11 97,638 -0.04(-0.42%)
Feb 15, 2023 10.22 10.26 10.15 10.16 89,880 -0.06(-0.59%)
Feb 14, 2023 10.23 10.25 10.17 10.22 120,623 -0.02(-0.17%)
Feb 13, 2023 10.29 10.30 10.21 10.24 85,816 +0.01(+0.08%)
Feb 10, 2023 10.26 10.32 10.22 10.23 83,302 -0.03(-0.25%)
Feb 09, 2023 10.40 10.43 10.25 10.25 83,456 -0.10(-1.00%)
Feb 08, 2023 10.31 10.41 10.31 10.36 96,988 +0.00(+0.00%)
Feb 07, 2023 10.32 10.37 10.31 10.36 80,347 +0.03(+0.33%)
Feb 06, 2023 10.39 10.39 10.32 10.32 99,014 -0.10(-0.99%)
Feb 03, 2023 10.46 10.48 10.40 10.43 76,581 -0.04(-0.41%)
Feb 02, 2023 10.41 10.47 10.40 10.47 223,664 +0.07(+0.66%)
Feb 01, 2023 10.36 10.43 10.36 10.40 201,557 +0.03(+0.29%)
Jan 31, 2023 10.40 10.52 10.36 10.37 181,073 +0.01(+0.08%)
Jan 30, 2023 10.38 10.40 10.31 10.36 161,330 +0.02(+0.17%)
Jan 27, 2023 10.30 10.36 10.26 10.34 197,083 +0.03(+0.25%)
Jan 26, 2023 10.39 10.50 10.28 10.32 125,342 +0.04(+0.42%)
Jan 25, 2023 10.22 10.29 10.21 10.27 57,403 -0.01(-0.08%)
Jan 24, 2023 10.31 10.36 10.24 10.28 84,036 -0.06(-0.58%)
Jan 23, 2023 10.37 10.38 10.31 10.34 123,468 -0.02(-0.17%)
Jan 20, 2023 10.38 10.39 10.33 10.36 63,406 +0.03(+0.33%)
Jan 19, 2023 10.33 10.39 10.25 10.33 106,499 -0.02(-0.17%)
Jan 18, 2023 10.33 10.50 10.32 10.34 164,753 +0.04(+0.42%)
Jan 17, 2023 10.27 10.33 10.19 10.30 193,875 +0.08(+0.75%)
Jan 13, 2023 10.10 10.33 10.08 10.22 172,410 +0.07(+0.67%)
Jan 12, 2023 10.20 10.28 10.14 10.16 199,411 +0.00(+0.00%)
Jan 11, 2023 10.10 10.21 10.10 10.16 105,477 +0.03(+0.25%)
Jan 10, 2023 10.04 10.13 9.993 10.13 168,015 +0.15(+1.54%)
Jan 09, 2023 9.907 10.24 9.907 9.975 169,941 +0.09(+0.87%)
Jan 06, 2023 9.719 9.898 9.719 9.890 54,886 +0.21(+2.21%)
Jan 05, 2023 9.710 9.710 9.650 9.676 58,339 -0.09(-0.88%)
Jan 04, 2023 9.710 9.809 9.710 9.762 96,304 +0.08(+0.79%)
Jan 03, 2023 9.727 9.785 9.634 9.685 132,750 -0.02(-0.22%)
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%)
Oct 03, 2022 9.012 9.082 8.995 9.045 96,788 +0.11(+1.26%)
Sep 30, 2022 8.974 9.034 8.923 8.933 115,907 -0.04(-0.46%)
Sep 29, 2022 9.106 9.106 8.957 8.974 170,870 -0.16(-1.80%)
Sep 28, 2022 9.015 9.155 8.990 9.139 150,882 +0.21(+2.40%)
Sep 27, 2022 8.900 8.974 8.883 8.924 225,751 +0.10(+1.12%)
Sep 26, 2022 8.999 9.127 8.825 8.825 146,661 -0.22(-2.46%)
Sep 23, 2022 9.130 9.221 9.007 9.048 107,875 -0.18(-1.96%)
Sep 22, 2022 9.287 9.291 9.229 9.229 132,795 -0.12(-1.23%)
Sep 21, 2022 9.345 9.419 9.304 9.345 59,550 +0.06(+0.62%)
Sep 20, 2022 9.336 9.386 9.279 9.287 62,142 -0.12(-1.23%)
Sep 19, 2022 9.345 9.485 9.345 9.402 123,770 -0.04(-0.44%)
Sep 16, 2022 9.394 9.444 9.328 9.444 101,066 +0.02(+0.26%)
Sep 15, 2022 9.641 9.641 9.402 9.419 211,553 -0.19(-1.97%)
Sep 14, 2022 9.691 9.697 9.592 9.608 87,192 -0.02(-0.17%)
Sep 13, 2022 9.617 9.674 9.577 9.625 120,121 -0.07(-0.68%)
Sep 12, 2022 9.798 9.839 9.691 9.691 75,394 -0.04(-0.42%)
Sep 09, 2022 9.699 9.773 9.687 9.732 46,083 +0.07(+0.68%)
Sep 08, 2022 9.567 9.707 9.559 9.666 64,520 +0.02(+0.26%)
Sep 07, 2022 9.518 9.666 9.435 9.641 120,573 +0.09(+0.95%)
Sep 06, 2022 9.575 9.600 9.542 9.551 105,421 -0.05(-0.51%)
Sep 02, 2022 9.674 9.721 9.600 9.600 58,651 -0.05(-0.51%)
Sep 01, 2022 9.691 9.740 9.600 9.650 102,810 -0.09(-0.97%)
Aug 31, 2022 9.777 9.801 9.695 9.744 114,297 -0.03(-0.33%)
Aug 30, 2022 9.867 9.875 9.728 9.777 83,377 -0.09(-0.91%)
Aug 29, 2022 9.801 9.883 9.801 9.867 54,747 +0.03(+0.33%)
Aug 26, 2022 9.965 9.978 9.826 9.834 63,267 -0.14(-1.39%)
Aug 25, 2022 10.03 10.06 9.965 9.973 122,887 -0.01(-0.08%)
Aug 24, 2022 9.932 9.989 9.932 9.981 75,804 +0.07(+0.66%)
Aug 23, 2022 9.924 9.973 9.875 9.916 132,195 +0.02(+0.25%)
Aug 22, 2022 9.899 9.899 9.849 9.891 149,022 -0.07(-0.66%)
Aug 19, 2022 9.998 10.05 9.932 9.957 108,710 -0.13(-1.30%)
Aug 18, 2022 10.16 10.16 10.09 10.09 55,762 -0.05(-0.48%)
Aug 17, 2022 10.23 10.23 10.10 10.14 48,991 -0.15(-1.43%)
Aug 16, 2022 10.31 10.34 10.23 10.28 74,402 -0.02(-0.24%)
Aug 15, 2022 10.36 10.36 10.28 10.31 75,490 -0.02(-0.16%)
Aug 12, 2022 10.31 10.32 10.25 10.32 57,854 +0.08(+0.80%)
Aug 11, 2022 10.31 10.37 10.20 10.24 76,285 -0.02(-0.16%)
Aug 10, 2022 10.18 10.28 10.15 10.26 109,768 +0.16(+1.62%)
Aug 09, 2022 10.13 10.14 10.06 10.10 100,203 -0.05(-0.48%)
Aug 08, 2022 10.13 10.23 10.10 10.14 78,403 +0.05(+0.49%)
Aug 05, 2022 10.10 10.17 10.08 10.10 50,722 -0.11(-1.04%)
Aug 04, 2022 10.17 10.28 10.17 10.20 97,556 +0.02(+0.16%)
Aug 03, 2022 10.13 10.19 10.10 10.19 81,799 +0.11(+1.05%)
Aug 02, 2022 10.10 10.14 10.05 10.08 74,677 -0.02(-0.16%)
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.