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 +0.05 (+0.42%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 22, 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 (%)
Nov 30, 2022 9.694 9.957 9.677 9.923 148,104 +0.23(+2.36%)
Nov 29, 2022 9.694 9.726 9.660 9.694 82,984 +0.00(+0.00%)
Nov 28, 2022 9.728 9.736 9.660 9.694 142,250 -0.03(-0.26%)
Nov 25, 2022 9.703 9.748 9.678 9.719 68,077 +0.02(+0.17%)
Nov 23, 2022 9.686 9.779 9.677 9.703 89,482 +0.00(+0.00%)
Nov 22, 2022 9.584 9.711 9.508 9.703 153,040 +0.15(+1.60%)
Nov 21, 2022 9.533 9.609 9.516 9.550 134,047 +0.03(+0.36%)
Nov 18, 2022 9.499 9.558 9.499 9.516 89,712 +0.04(+0.45%)
Nov 17, 2022 9.474 9.508 9.465 9.474 83,079 -0.05(-0.53%)
Nov 16, 2022 9.491 9.575 9.491 9.525 166,838 -0.02(-0.18%)
Nov 15, 2022 9.635 9.635 9.516 9.542 113,884 +0.08(+0.90%)
Nov 14, 2022 9.431 9.516 9.431 9.457 66,305 -0.03(-0.36%)
Nov 11, 2022 9.542 9.580 9.491 9.491 164,750 -0.02(-0.18%)
Nov 10, 2022 9.499 9.558 9.458 9.508 89,921 +0.25(+2.75%)
Nov 09, 2022 9.355 9.369 9.236 9.253 75,911 -0.14(-1.53%)
Nov 08, 2022 9.414 9.461 9.355 9.397 95,969 -0.02(-0.18%)
Nov 07, 2022 9.372 9.440 9.372 9.414 63,928 +0.08(+0.82%)
Nov 04, 2022 9.355 9.381 9.338 9.338 30,764 +0.01(+0.09%)
Nov 03, 2022 9.321 9.347 9.266 9.330 64,952 -0.03(-0.27%)
Nov 02, 2022 9.474 9.474 9.338 9.355 121,732 -0.10(-1.08%)
Nov 01, 2022 9.389 9.482 9.389 9.457 137,647 +0.17(+1.87%)
Oct 31, 2022 9.317 9.338 9.248 9.283 79,890 +0.00(+0.00%)
Oct 28, 2022 9.233 9.320 9.233 9.283 78,406 +0.05(+0.55%)
Oct 27, 2022 9.241 9.273 9.199 9.233 77,769 +0.04(+0.46%)
Oct 26, 2022 9.132 9.250 9.132 9.191 154,764 +0.08(+0.83%)
Oct 25, 2022 9.082 9.182 9.082 9.115 135,107 +0.07(+0.74%)
Oct 24, 2022 9.014 9.090 8.998 9.048 218,489 +0.02(+0.19%)
Oct 21, 2022 8.981 9.048 8.978 9.031 64,266 +0.06(+0.65%)
Oct 20, 2022 8.931 9.098 8.931 8.973 112,090 +0.03(+0.28%)
Oct 19, 2022 9.006 9.082 8.939 8.947 55,237 -0.14(-1.57%)
Oct 18, 2022 9.056 9.140 9.040 9.090 113,247 +0.13(+1.50%)
Oct 17, 2022 9.006 9.031 8.956 8.956 103,717 +0.09(+1.04%)
Oct 14, 2022 8.981 9.042 8.838 8.863 108,960 -0.09(-1.03%)
Oct 13, 2022 8.905 9.048 8.889 8.956 125,261 -0.08(-0.93%)
Oct 12, 2022 9.073 9.140 9.023 9.040 95,017 -0.09(-1.01%)
Oct 11, 2022 9.157 9.191 9.065 9.132 101,260 +0.03(+0.37%)
Oct 10, 2022 9.283 9.283 9.073 9.098 61,667 -0.14(-1.54%)
Oct 07, 2022 9.275 9.325 9.208 9.241 68,985 -0.05(-0.54%)
Oct 06, 2022 9.317 9.359 9.285 9.291 56,291 -0.06(-0.63%)
Oct 05, 2022 9.350 9.392 9.291 9.350 62,459 -0.06(-0.62%)
Oct 04, 2022 9.258 9.409 9.258 9.409 115,977 +0.29(+3.13%)
Oct 03, 2022 9.090 9.161 9.073 9.124 95,954 +0.11(+1.26%)
Sep 30, 2022 9.052 9.113 9.001 9.010 114,908 -0.04(-0.46%)
Sep 29, 2022 9.185 9.185 9.035 9.052 169,397 -0.17(-1.80%)
Sep 28, 2022 9.093 9.235 9.068 9.218 149,582 +0.22(+2.40%)
Sep 27, 2022 8.977 9.052 8.960 9.002 223,805 +0.10(+1.12%)
Sep 26, 2022 9.077 9.206 8.902 8.902 145,396 -0.22(-2.46%)
Sep 23, 2022 9.210 9.301 9.085 9.127 106,945 -0.18(-1.96%)
Sep 22, 2022 9.368 9.372 9.310 9.310 131,650 -0.12(-1.23%)
Sep 21, 2022 9.426 9.501 9.384 9.426 59,036 +0.06(+0.62%)
Sep 20, 2022 9.418 9.467 9.359 9.368 61,606 -0.12(-1.23%)
Sep 19, 2022 9.426 9.567 9.426 9.484 122,703 -0.04(-0.44%)
Sep 16, 2022 9.476 9.526 9.409 9.526 100,195 +0.02(+0.26%)
Sep 15, 2022 9.725 9.725 9.484 9.501 209,729 -0.19(-1.97%)
Sep 14, 2022 9.775 9.781 9.675 9.692 86,440 -0.02(-0.17%)
Sep 13, 2022 9.700 9.758 9.660 9.709 119,085 -0.07(-0.68%)
Sep 12, 2022 9.883 9.925 9.775 9.775 74,744 -0.04(-0.42%)
Sep 09, 2022 9.783 9.858 9.771 9.817 45,686 +0.07(+0.68%)
Sep 08, 2022 9.650 9.792 9.642 9.750 63,964 +0.02(+0.26%)
Sep 07, 2022 9.600 9.750 9.517 9.725 119,534 +0.09(+0.95%)
Sep 06, 2022 9.659 9.684 9.625 9.634 104,512 -0.05(-0.52%)
Sep 02, 2022 9.758 9.805 9.684 9.684 58,145 -0.05(-0.51%)
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.