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 )

11.94 +0.03 (+0.25%)
Streaming Delayed Price Updated: 10:39 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 (%)
Aug 31, 2022 9.863 9.888 9.781 9.830 113,301 -0.03(-0.33%)
Aug 30, 2022 9.954 9.962 9.813 9.863 82,651 -0.09(-0.91%)
Aug 29, 2022 9.888 9.970 9.888 9.954 54,270 +0.03(+0.33%)
Aug 26, 2022 10.05 10.07 9.912 9.921 62,715 -0.14(-1.39%)
Aug 25, 2022 10.12 10.15 10.05 10.06 121,816 -0.01(-0.08%)
Aug 24, 2022 10.02 10.08 10.02 10.07 75,143 +0.07(+0.66%)
Aug 23, 2022 10.01 10.06 9.962 10.00 131,043 +0.02(+0.25%)
Aug 22, 2022 9.987 9.987 9.936 9.978 147,723 -0.07(-0.66%)
Aug 19, 2022 10.09 10.14 10.02 10.04 107,763 -0.13(-1.30%)
Aug 18, 2022 10.25 10.25 10.18 10.18 55,276 -0.05(-0.48%)
Aug 17, 2022 10.32 10.32 10.18 10.23 48,564 -0.15(-1.43%)
Aug 16, 2022 10.40 10.44 10.32 10.37 73,753 -0.02(-0.24%)
Aug 15, 2022 10.45 10.45 10.37 10.40 74,832 -0.02(-0.16%)
Aug 12, 2022 10.40 10.41 10.34 10.41 57,350 +0.08(+0.80%)
Aug 11, 2022 10.40 10.46 10.29 10.33 75,620 -0.02(-0.16%)
Aug 10, 2022 10.27 10.37 10.23 10.35 108,812 +0.16(+1.62%)
Aug 09, 2022 10.22 10.23 10.15 10.18 99,330 -0.05(-0.48%)
Aug 08, 2022 10.22 10.32 10.18 10.23 77,720 +0.05(+0.49%)
Aug 05, 2022 10.19 10.26 10.17 10.18 50,280 -0.11(-1.04%)
Aug 04, 2022 10.26 10.37 10.26 10.29 96,706 +0.02(+0.16%)
Aug 03, 2022 10.22 10.28 10.19 10.27 81,086 +0.11(+1.05%)
Aug 02, 2022 10.18 10.23 10.14 10.17 74,026 -0.02(-0.16%)
Aug 01, 2022 10.09 10.25 10.08 10.18 81,661 +0.05(+0.53%)
Jul 29, 2022 10.10 10.16 10.05 10.13 86,983 +0.07(+0.73%)
Jul 28, 2022 9.943 10.07 9.943 10.06 75,372 +0.13(+1.32%)
Jul 27, 2022 9.869 9.935 9.845 9.926 61,375 +0.13(+1.33%)
Jul 26, 2022 9.812 9.820 9.763 9.796 68,722 -0.02(-0.25%)
Jul 25, 2022 9.812 9.853 9.771 9.820 85,014 +0.07(+0.75%)
Jul 22, 2022 9.804 9.861 9.716 9.747 73,169 -0.08(-0.83%)
Jul 21, 2022 9.706 9.828 9.657 9.828 85,378 +0.16(+1.60%)
Jul 20, 2022 9.551 9.702 9.551 9.673 85,236 +0.11(+1.11%)
Jul 19, 2022 9.453 9.591 9.429 9.567 162,806 +0.15(+1.56%)
Jul 18, 2022 9.534 9.534 9.412 9.420 120,477 -0.07(-0.69%)
Jul 15, 2022 9.559 9.583 9.440 9.485 452,978 +0.10(+1.04%)
Jul 14, 2022 9.314 9.395 9.297 9.387 103,899 +0.02(+0.17%)
Jul 13, 2022 9.314 9.412 9.314 9.371 104,360 +0.02(+0.17%)
Jul 12, 2022 9.346 9.444 9.330 9.355 138,593 +0.03(+0.35%)
Jul 11, 2022 9.404 9.444 9.322 9.322 123,729 -0.17(-1.81%)
Jul 08, 2022 9.412 9.493 9.355 9.493 108,674 +0.07(+0.69%)
Jul 07, 2022 9.306 9.444 9.299 9.428 91,631 +0.16(+1.76%)
Jul 06, 2022 9.273 9.310 9.199 9.265 114,401 +0.00(+0.00%)
Jul 05, 2022 9.248 9.322 9.240 9.265 82,344 -0.04(-0.44%)
Jul 01, 2022 9.224 9.346 9.216 9.306 177,655 +0.08(+0.84%)
Jun 30, 2022 9.212 9.277 9.204 9.228 192,652 -0.08(-0.87%)
Jun 29, 2022 9.341 9.349 9.277 9.309 57,863 -0.02(-0.17%)
Jun 28, 2022 9.398 9.462 9.321 9.325 64,599 -0.02(-0.26%)
Jun 27, 2022 9.357 9.406 9.317 9.349 97,326 -0.03(-0.35%)
Jun 24, 2022 9.301 9.398 9.277 9.382 50,961 +0.11(+1.22%)
Jun 23, 2022 9.187 9.268 9.151 9.268 115,538 +0.07(+0.79%)
Jun 22, 2022 9.107 9.317 9.107 9.196 60,879 -0.05(-0.53%)
Jun 21, 2022 9.244 9.309 9.212 9.244 78,168 +0.01(+0.09%)
Jun 17, 2022 9.090 9.268 9.090 9.236 96,182 +0.15(+1.60%)
Jun 16, 2022 9.228 9.252 9.059 9.090 151,254 -0.29(-3.11%)
Jun 15, 2022 9.406 9.479 9.301 9.382 104,483 +0.08(+0.87%)
Jun 14, 2022 9.382 9.463 9.268 9.301 144,003 -0.02(-0.26%)
Jun 13, 2022 9.560 9.633 9.301 9.325 143,427 -0.40(-4.08%)
Jun 10, 2022 9.795 9.811 9.701 9.722 95,073 -0.15(-1.56%)
Jun 09, 2022 9.932 9.997 9.876 9.876 36,551 -0.11(-1.13%)
Jun 08, 2022 10.09 10.09 9.981 9.989 67,776 -0.15(-1.44%)
Jun 07, 2022 10.05 10.13 10.02 10.13 60,701 +0.09(+0.89%)
Jun 06, 2022 10.08 10.09 9.989 10.05 63,214 +0.01(+0.08%)
Jun 03, 2022 10.17 10.17 9.981 10.04 108,814 -0.15(-1.43%)
Jun 02, 2022 10.21 10.24 10.13 10.18 109,609 +0.00(+0.00%)
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.