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 )

12.17 +0.07 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Dec 30, 2022 9.349 9.713 9.307 9.705 475,697 +0.30(+3.15%)
Dec 29, 2022 9.273 9.438 9.264 9.408 310,892 +0.14(+1.46%)
Dec 28, 2022 9.298 9.357 9.230 9.273 291,122 -0.04(-0.45%)
Dec 27, 2022 9.510 9.519 9.315 9.315 263,620 -0.19(-1.96%)
Dec 23, 2022 9.459 9.519 9.442 9.502 109,472 +0.04(+0.45%)
Dec 22, 2022 9.459 9.527 9.434 9.459 285,419 -0.03(-0.36%)
Dec 21, 2022 9.451 9.561 9.451 9.493 197,812 +0.06(+0.63%)
Dec 20, 2022 9.400 9.468 9.314 9.434 332,943 +0.01(+0.09%)
Dec 19, 2022 9.417 9.451 9.376 9.425 221,001 -0.06(-0.63%)
Dec 16, 2022 9.400 9.493 9.400 9.485 221,736 -0.03(-0.27%)
Dec 15, 2022 9.544 9.552 9.485 9.510 201,809 -0.05(-0.53%)
Dec 14, 2022 9.561 9.620 9.502 9.561 247,585 +0.00(+0.00%)
Dec 13, 2022 9.722 9.747 9.544 9.561 209,212 +0.00(+0.00%)
Dec 12, 2022 9.637 9.663 9.544 9.561 210,448 -0.06(-0.62%)
Dec 09, 2022 9.654 9.705 9.612 9.620 81,111 -0.09(-0.96%)
Dec 08, 2022 9.739 9.786 9.680 9.713 113,644 -0.06(-0.61%)
Dec 07, 2022 9.730 9.849 9.722 9.773 64,786 +0.02(+0.17%)
Dec 06, 2022 9.773 9.798 9.739 9.756 102,390 -0.03(-0.35%)
Dec 05, 2022 9.866 9.925 9.756 9.790 128,507 -0.16(-1.62%)
Dec 02, 2022 9.680 10.22 9.680 9.951 549,299 +0.16(+1.65%)
Dec 01, 2022 9.807 9.900 9.773 9.790 133,034 -0.05(-0.47%)
Nov 30, 2022 9.610 9.870 9.593 9.836 149,406 +0.23(+2.36%)
Nov 29, 2022 9.610 9.641 9.576 9.610 83,714 +0.00(+0.00%)
Nov 28, 2022 9.643 9.652 9.576 9.610 143,501 -0.03(-0.26%)
Nov 25, 2022 9.618 9.663 9.594 9.635 68,676 +0.02(+0.17%)
Nov 23, 2022 9.601 9.694 9.593 9.618 90,269 +0.00(+0.00%)
Nov 22, 2022 9.500 9.626 9.425 9.618 154,385 +0.15(+1.60%)
Nov 21, 2022 9.450 9.526 9.433 9.467 135,226 +0.03(+0.36%)
Nov 18, 2022 9.416 9.475 9.416 9.433 90,501 +0.04(+0.45%)
Nov 17, 2022 9.391 9.425 9.383 9.391 83,809 -0.05(-0.53%)
Nov 16, 2022 9.408 9.492 9.408 9.442 168,304 -0.02(-0.18%)
Nov 15, 2022 9.551 9.551 9.433 9.458 114,885 +0.08(+0.90%)
Nov 14, 2022 9.349 9.433 9.349 9.374 66,888 -0.03(-0.36%)
Nov 11, 2022 9.458 9.496 9.408 9.408 166,198 -0.02(-0.18%)
Nov 10, 2022 9.416 9.475 9.376 9.425 90,711 +0.25(+2.75%)
Nov 09, 2022 9.274 9.287 9.156 9.173 76,578 -0.14(-1.53%)
Nov 08, 2022 9.332 9.379 9.274 9.316 96,813 -0.02(-0.18%)
Nov 07, 2022 9.290 9.358 9.290 9.332 64,490 +0.08(+0.82%)
Nov 04, 2022 9.274 9.299 9.257 9.257 31,034 +0.01(+0.09%)
Nov 03, 2022 9.240 9.265 9.185 9.248 65,523 -0.03(-0.27%)
Nov 02, 2022 9.391 9.391 9.257 9.274 122,802 -0.10(-1.08%)
Nov 01, 2022 9.307 9.400 9.307 9.374 138,857 +0.17(+1.87%)
Oct 31, 2022 9.235 9.256 9.167 9.202 80,592 +0.00(+0.00%)
Oct 28, 2022 9.152 9.239 9.152 9.202 79,096 +0.05(+0.55%)
Oct 27, 2022 9.161 9.192 9.119 9.152 78,453 +0.04(+0.46%)
Oct 26, 2022 9.052 9.169 9.052 9.111 156,125 +0.07(+0.83%)
Oct 25, 2022 9.003 9.102 9.003 9.036 136,295 +0.07(+0.74%)
Oct 24, 2022 8.936 9.011 8.919 8.969 220,410 +0.02(+0.19%)
Oct 21, 2022 8.903 8.969 8.900 8.953 64,831 +0.06(+0.65%)
Oct 20, 2022 8.853 9.019 8.853 8.894 113,075 +0.02(+0.28%)
Oct 19, 2022 8.928 9.003 8.861 8.869 55,723 -0.14(-1.57%)
Oct 18, 2022 8.978 9.061 8.961 9.011 114,242 +0.13(+1.50%)
Oct 17, 2022 8.928 8.953 8.878 8.878 104,629 +0.09(+1.04%)
Oct 14, 2022 8.903 8.963 8.761 8.786 109,918 -0.09(-1.03%)
Oct 13, 2022 8.828 8.969 8.811 8.878 126,362 -0.08(-0.93%)
Oct 12, 2022 8.994 9.061 8.944 8.961 95,852 -0.09(-1.01%)
Oct 11, 2022 9.077 9.111 8.986 9.052 102,150 +0.03(+0.37%)
Oct 10, 2022 9.202 9.202 8.994 9.019 62,209 -0.14(-1.54%)
Oct 07, 2022 9.194 9.244 9.127 9.161 69,591 -0.05(-0.54%)
Oct 06, 2022 9.235 9.277 9.204 9.211 56,786 -0.06(-0.63%)
Oct 05, 2022 9.269 9.310 9.211 9.269 63,008 -0.06(-0.62%)
Oct 04, 2022 9.177 9.327 9.177 9.327 116,996 +0.28(+3.13%)
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.