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 )

11.91 -0.07 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 31, 2023 10.49 10.61 10.45 10.46 179,512 +0.01(+0.08%)
Jan 30, 2023 10.47 10.49 10.40 10.45 159,939 +0.02(+0.17%)
Jan 27, 2023 10.39 10.45 10.35 10.43 195,384 +0.03(+0.25%)
Jan 26, 2023 10.48 10.59 10.37 10.41 124,262 +0.04(+0.42%)
Jan 25, 2023 10.31 10.38 10.30 10.36 56,908 -0.01(-0.08%)
Jan 24, 2023 10.40 10.45 10.33 10.37 83,311 -0.06(-0.58%)
Jan 23, 2023 10.46 10.47 10.40 10.43 122,403 -0.02(-0.17%)
Jan 20, 2023 10.47 10.48 10.42 10.45 62,860 +0.03(+0.33%)
Jan 19, 2023 10.42 10.48 10.34 10.42 105,581 -0.02(-0.16%)
Jan 18, 2023 10.42 10.59 10.41 10.43 163,333 +0.04(+0.41%)
Jan 17, 2023 10.36 10.42 10.28 10.39 192,203 +0.08(+0.75%)
Jan 13, 2023 10.19 10.42 10.17 10.31 170,923 +0.07(+0.67%)
Jan 12, 2023 10.29 10.37 10.23 10.24 197,691 +0.00(+0.00%)
Jan 11, 2023 10.19 10.30 10.19 10.24 104,568 +0.03(+0.25%)
Jan 10, 2023 10.13 10.22 10.08 10.22 166,566 +0.16(+1.54%)
Jan 09, 2023 9.993 10.33 9.993 10.06 168,476 +0.09(+0.87%)
Jan 06, 2023 9.803 9.984 9.803 9.976 54,413 +0.22(+2.21%)
Jan 05, 2023 9.795 9.795 9.734 9.760 57,836 -0.09(-0.88%)
Jan 04, 2023 9.795 9.894 9.795 9.846 95,474 +0.08(+0.80%)
Jan 03, 2023 9.812 9.871 9.717 9.769 131,605 -0.02(-0.22%)
Dec 30, 2022 9.431 9.799 9.388 9.790 471,552 +0.30(+3.15%)
Dec 29, 2022 9.354 9.521 9.346 9.491 308,183 +0.14(+1.46%)
Dec 28, 2022 9.380 9.440 9.312 9.354 288,585 -0.04(-0.45%)
Dec 27, 2022 9.594 9.602 9.397 9.397 261,323 -0.19(-1.96%)
Dec 23, 2022 9.542 9.602 9.525 9.585 108,518 +0.04(+0.45%)
Dec 22, 2022 9.542 9.611 9.517 9.542 282,931 -0.03(-0.36%)
Dec 21, 2022 9.534 9.645 9.534 9.577 196,089 +0.06(+0.63%)
Dec 20, 2022 9.483 9.551 9.396 9.517 330,042 +0.01(+0.09%)
Dec 19, 2022 9.500 9.534 9.459 9.508 219,076 -0.06(-0.63%)
Dec 16, 2022 9.483 9.577 9.483 9.568 219,804 -0.03(-0.27%)
Dec 15, 2022 9.628 9.636 9.568 9.594 200,051 -0.05(-0.53%)
Dec 14, 2022 9.645 9.705 9.585 9.645 245,427 +0.00(+0.00%)
Dec 13, 2022 9.807 9.833 9.628 9.645 207,389 +0.00(+0.00%)
Dec 12, 2022 9.722 9.748 9.628 9.645 208,614 -0.06(-0.62%)
Dec 09, 2022 9.739 9.790 9.696 9.705 80,404 -0.09(-0.96%)
Dec 08, 2022 9.825 9.872 9.765 9.799 112,654 -0.06(-0.61%)
Dec 07, 2022 9.816 9.936 9.807 9.859 64,221 +0.02(+0.17%)
Dec 06, 2022 9.859 9.884 9.825 9.842 101,498 -0.03(-0.35%)
Dec 05, 2022 9.953 10.01 9.842 9.876 127,387 -0.16(-1.62%)
Dec 02, 2022 9.765 10.31 9.765 10.04 544,513 +0.16(+1.65%)
Dec 01, 2022 9.893 9.987 9.859 9.876 131,875 -0.05(-0.47%)
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%)
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.