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 )

12.22 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 19, 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 31, 2020 10.35 10.35 10.35 124,549 +0.01(+0.14%)
Dec 30, 2020 10.28 10.37 10.28 10.34 124,549 +0.04(+0.34%)
Dec 29, 2020 10.25 10.35 10.23 10.30 140,075 +0.08(+0.82%)
Dec 28, 2020 10.29 10.30 10.21 10.22 123,377 -0.04(-0.34%)
Dec 24, 2020 10.21 10.30 10.21 10.25 36,094 +0.07(+0.69%)
Dec 23, 2020 10.16 10.26 10.16 10.18 67,433 +0.00(+0.00%)
Dec 22, 2020 10.21 10.23 10.17 10.18 136,387 -0.01(-0.07%)
Dec 21, 2020 10.21 10.27 10.16 10.19 172,869 -0.06(-0.62%)
Dec 18, 2020 10.20 10.28 10.18 10.25 107,856 +0.06(+0.62%)
Dec 17, 2020 10.25 10.28 10.17 10.19 182,250 -0.06(-0.55%)
Dec 16, 2020 10.20 10.28 10.20 10.25 163,445 +0.05(+0.48%)
Dec 15, 2020 10.26 10.27 10.18 10.20 130,479 -0.02(-0.21%)
Dec 14, 2020 10.23 10.29 10.22 10.22 97,611 -0.01(-0.07%)
Dec 11, 2020 10.23 10.30 10.21 10.23 147,945 -0.04(-0.41%)
Dec 10, 2020 10.24 10.30 10.22 10.27 102,159 +0.00(+0.00%)
Dec 09, 2020 10.23 10.30 10.23 10.27 139,490 +0.05(+0.48%)
Dec 08, 2020 10.20 10.30 10.20 10.22 138,829 +0.00(+0.00%)
Dec 07, 2020 10.22 10.25 10.20 10.22 148,773 -0.04(-0.34%)
Dec 04, 2020 10.23 10.28 10.23 10.25 51,788 +0.01(+0.14%)
Dec 03, 2020 10.23 10.28 10.23 10.24 132,671 -0.01(-0.07%)
Dec 02, 2020 10.18 10.27 10.14 10.25 119,545 +0.05(+0.48%)
Dec 01, 2020 10.14 10.21 10.12 10.20 101,550 +0.06(+0.62%)
Nov 30, 2020 10.09 10.14 10.08 10.14 158,836 +0.06(+0.55%)
Nov 27, 2020 10.05 10.09 10.04 10.08 47,869 +0.02(+0.21%)
Nov 25, 2020 10.02 10.07 9.998 10.06 90,132 +0.06(+0.63%)
Nov 24, 2020 9.920 10.00 9.920 9.996 154,419 +0.10(+1.05%)
Nov 23, 2020 9.927 9.962 9.885 9.892 158,704 -0.01(-0.14%)
Nov 20, 2020 9.913 9.920 9.878 9.906 53,475 -0.01(-0.07%)
Nov 19, 2020 9.871 9.934 9.871 9.913 125,911 +0.02(+0.21%)
Nov 18, 2020 9.857 9.934 9.857 9.892 89,726 +0.01(+0.14%)
Nov 17, 2020 9.809 9.906 9.781 9.878 90,452 +0.02(+0.21%)
Nov 16, 2020 9.822 9.857 9.781 9.857 226,355 +0.11(+1.14%)
Nov 13, 2020 9.732 9.802 9.718 9.746 123,770 +0.01(+0.07%)
Nov 12, 2020 9.725 9.767 9.704 9.739 145,466 -0.01(-0.14%)
Nov 11, 2020 9.809 9.809 9.725 9.753 159,492 +0.01(+0.07%)
Nov 10, 2020 9.725 9.774 9.718 9.746 144,487 +0.05(+0.50%)
Nov 09, 2020 9.739 9.781 9.655 9.697 154,377 +0.11(+1.16%)
Nov 06, 2020 9.600 9.621 9.579 9.586 113,852 -0.01(-0.07%)
Nov 05, 2020 9.572 9.725 9.558 9.593 227,511 +0.06(+0.58%)
Nov 04, 2020 9.468 9.600 9.468 9.537 225,043 +0.13(+1.33%)
Nov 03, 2020 9.356 9.419 9.356 9.412 123,598 +0.08(+0.82%)
Nov 02, 2020 9.384 9.398 9.335 9.335 73,965 +0.03(+0.30%)
Oct 30, 2020 9.301 9.356 9.273 9.308 106,816 -0.06(-0.59%)
Oct 29, 2020 9.301 9.377 9.287 9.363 63,682 +0.03(+0.37%)
Oct 28, 2020 9.370 9.372 9.304 9.328 153,937 -0.12(-1.24%)
Oct 27, 2020 9.446 9.466 9.446 9.446 45,884 +0.02(+0.22%)
Oct 26, 2020 9.397 9.466 9.356 9.425 227,009 -0.05(-0.51%)
Oct 23, 2020 9.632 9.666 9.418 9.473 748,441 -0.15(-1.58%)
Oct 22, 2020 9.673 9.673 9.480 9.625 84,192 -0.01(-0.07%)
Oct 21, 2020 9.673 9.688 9.625 9.632 74,433 -0.02(-0.21%)
Oct 20, 2020 9.618 9.660 9.597 9.653 66,020 +0.08(+0.87%)
Oct 19, 2020 9.791 9.791 9.563 9.570 221,142 -0.17(-1.77%)
Oct 16, 2020 9.798 9.825 9.742 9.742 94,207 -0.08(-0.84%)
Oct 15, 2020 9.860 9.860 9.798 9.825 120,686 -0.05(-0.49%)
Oct 14, 2020 9.867 9.887 9.860 9.873 105,973 +0.01(+0.07%)
Oct 13, 2020 9.846 9.880 9.841 9.867 93,288 +0.02(+0.21%)
Oct 12, 2020 9.791 9.867 9.791 9.846 85,705 +0.06(+0.56%)
Oct 09, 2020 9.756 9.818 9.756 9.791 72,177 +0.02(+0.21%)
Oct 08, 2020 9.729 9.839 9.701 9.770 49,718 +0.06(+0.57%)
Oct 07, 2020 9.632 9.722 9.632 9.715 142,563 +0.09(+0.93%)
Oct 06, 2020 9.597 9.646 9.597 9.625 74,680 +0.03(+0.29%)
Oct 05, 2020 9.591 9.604 9.572 9.597 38,311 +0.03(+0.29%)
Oct 02, 2020 9.494 9.584 9.494 9.570 67,974 -0.01(-0.07%)
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.