Skip to main content

First Trust High Income Long/Short Fund (NY: FSD )

12.09 -0.05 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 12.16 12.16 12.09 12.14 70,688 -0.04(-0.31%)
Oct 28, 2021 12.09 12.17 12.08 12.17 99,455 +0.07(+0.56%)
Oct 27, 2021 12.11 12.12 12.06 12.11 104,047 -0.02(-0.19%)
Oct 26, 2021 12.13 12.10 12.13 60,559 +0.02(+0.13%)
Oct 25, 2021 12.11 12.14 12.06 12.11 72,959 +0.02(+0.12%)
Oct 22, 2021 12.09 12.10 12.06 12.10 87,451 +0.01(+0.06%)
Oct 21, 2021 12.14 12.14 12.05 12.09 104,186 -0.05(-0.37%)
Oct 20, 2021 12.10 12.14 12.10 12.14 132,726 +0.03(+0.25%)
Oct 19, 2021 12.12 12.14 12.05 12.11 97,784 +0.01(+0.06%)
Oct 18, 2021 12.05 12.11 12.04 12.10 146,644 +0.05(+0.44%)
Oct 15, 2021 12.09 12.11 12.04 12.05 66,602 -0.01(-0.06%)
Oct 14, 2021 12.06 12.08 11.99 12.05 124,674 +0.02(+0.13%)
Oct 13, 2021 12.02 12.06 12.00 12.04 89,506 +0.02(+0.19%)
Oct 12, 2021 12.00 12.05 11.95 12.02 73,402 +0.05(+0.44%)
Oct 11, 2021 12.03 12.09 11.96 11.96 107,624 -0.07(-0.57%)
Oct 08, 2021 12.09 12.09 11.99 12.03 61,605 -0.04(-0.31%)
Oct 07, 2021 11.98 12.11 11.93 12.07 206,368 +0.08(+0.63%)
Oct 06, 2021 11.86 12.02 11.83 11.99 124,689 +0.14(+1.15%)
Oct 05, 2021 11.90 11.90 11.84 11.86 66,419 -0.02(-0.19%)
Oct 04, 2021 11.95 11.95 11.87 11.88 88,829 -0.08(-0.63%)
Oct 01, 2021 11.98 11.98 11.92 11.95 68,169 +0.02(+0.19%)
Sep 30, 2021 11.92 12.02 11.89 11.93 220,102 +0.01(+0.06%)
Sep 29, 2021 12.03 12.03 11.91 11.92 132,071 -0.04(-0.31%)
Sep 28, 2021 12.08 12.08 11.93 11.96 107,192 -0.13(-1.06%)
Sep 27, 2021 12.07 12.09 12.02 12.09 65,065 +0.05(+0.44%)
Sep 24, 2021 12.10 12.12 11.98 12.04 160,943 -0.07(-0.56%)
Sep 23, 2021 12.09 12.13 12.02 12.10 94,582 +0.02(+0.19%)
Sep 22, 2021 12.01 12.08 11.96 12.08 72,128 +0.11(+0.94%)
Sep 21, 2021 11.95 12.00 11.91 11.97 76,637 +0.07(+0.57%)
Sep 20, 2021 12.01 12.02 11.88 11.90 186,854 -0.16(-1.31%)
Sep 17, 2021 12.04 12.09 12.03 12.06 78,639 +0.03(+0.25%)
Sep 16, 2021 12.05 12.06 12.02 12.03 61,428 -0.02(-0.19%)
Sep 15, 2021 12.08 12.09 12.04 12.05 89,645 +0.01(+0.12%)
Sep 14, 2021 12.07 12.10 12.01 12.04 111,259 -0.04(-0.31%)
Sep 13, 2021 12.05 12.09 12.02 12.07 130,148 +0.05(+0.44%)
Sep 10, 2021 12.07 12.07 12.01 12.02 98,748 +0.01(+0.06%)
Sep 09, 2021 11.99 12.02 11.99 12.01 65,086 +0.02(+0.13%)
Sep 08, 2021 12.00 12.07 11.95 12.00 101,735 +0.01(+0.13%)
Sep 07, 2021 11.97 12.01 11.95 11.98 95,726 +0.01(+0.06%)
Sep 03, 2021 12.02 12.05 11.95 11.98 82,230 -0.05(-0.44%)
Sep 02, 2021 12.07 12.07 11.98 12.03 67,891 -0.02(-0.19%)
Sep 01, 2021 11.92 12.05 11.92 12.05 120,360 +0.13(+1.07%)
Aug 31, 2021 11.88 11.93 11.86 11.92 132,988 +0.03(+0.25%)
Aug 30, 2021 11.89 11.91 11.87 11.89 105,805 +0.02(+0.19%)
Aug 27, 2021 11.87 11.90 11.84 11.87 130,091 +0.01(+0.13%)
Aug 26, 2021 11.89 11.89 11.85 11.86 73,357 -0.02(-0.19%)
Aug 25, 2021 11.89 11.89 11.84 11.88 175,690 +0.03(+0.25%)
Aug 24, 2021 11.84 11.88 11.83 11.85 75,645 +0.01(+0.13%)
Aug 23, 2021 11.78 11.86 11.77 11.84 70,926 +0.09(+0.76%)
Aug 20, 2021 11.75 11.80 11.73 11.75 60,660 -0.01(-0.06%)
Aug 19, 2021 11.78 11.81 11.75 11.75 74,652 -0.07(-0.57%)
Aug 18, 2021 11.85 11.85 11.78 11.82 64,177 -0.01(-0.06%)
Aug 17, 2021 11.87 11.89 11.79 11.83 119,868 -0.04(-0.38%)
Aug 16, 2021 11.88 11.89 11.85 11.87 92,879 +0.03(+0.25%)
Aug 13, 2021 11.86 11.88 11.84 11.84 87,083 -0.01(-0.06%)
Aug 12, 2021 11.86 11.88 11.81 11.85 122,256 -0.01(-0.06%)
Aug 11, 2021 11.85 11.89 11.83 11.86 44,040 +0.01(+0.06%)
Aug 10, 2021 11.89 11.89 11.81 11.85 86,622 +0.00(+0.00%)
Aug 09, 2021 11.86 11.88 11.81 11.85 86,469 +0.04(+0.38%)
Aug 06, 2021 11.83 11.84 11.78 11.81 109,614 -0.01(-0.06%)
Aug 05, 2021 11.83 11.86 11.81 11.81 91,062 -0.01(-0.13%)
Aug 04, 2021 11.85 11.88 11.81 11.83 158,402 +0.01(+0.06%)
Aug 03, 2021 11.87 11.89 11.81 11.82 183,416 -0.04(-0.38%)
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.