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 )

11.99 +0.03 (+0.25%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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 (%)
Feb 28, 2020 9.624 9.699 9.293 9.312 656,906 -0.51(-5.22%)
Feb 27, 2020 9.929 9.960 9.773 9.825 481,407 -0.19(-1.88%)
Feb 26, 2020 9.955 10.03 9.955 10.01 112,139 +0.06(+0.65%)
Feb 25, 2020 10.15 10.17 9.909 9.948 271,832 -0.21(-2.11%)
Feb 24, 2020 10.20 10.26 10.13 10.16 127,989 -0.15(-1.45%)
Feb 21, 2020 10.36 10.39 10.31 10.31 340,857 -0.05(-0.44%)
Feb 20, 2020 10.36 10.38 10.34 10.36 146,442 -0.01(-0.06%)
Feb 19, 2020 10.32 10.36 10.32 10.36 80,679 +0.06(+0.57%)
Feb 18, 2020 10.26 10.31 10.26 10.31 162,992 +0.05(+0.44%)
Feb 14, 2020 10.25 10.27 10.25 10.26 78,126 -0.01(-0.06%)
Feb 13, 2020 10.23 10.29 10.23 10.27 314,778 +0.01(+0.06%)
Feb 12, 2020 10.25 10.27 10.22 10.26 221,016 +0.04(+0.38%)
Feb 11, 2020 10.22 10.24 10.22 10.22 201,933 +0.00(+0.00%)
Feb 10, 2020 10.18 10.23 10.18 10.22 166,775 +0.03(+0.32%)
Feb 07, 2020 10.18 10.20 10.16 10.19 207,565 +0.01(+0.06%)
Feb 06, 2020 10.19 10.20 10.16 10.18 112,356 -0.01(-0.06%)
Feb 05, 2020 10.15 10.20 10.14 10.19 152,315 +0.05(+0.45%)
Feb 04, 2020 10.13 10.15 10.13 10.14 109,399 +0.03(+0.32%)
Feb 03, 2020 10.12 10.16 10.06 10.11 201,076 +0.03(+0.26%)
Jan 31, 2020 10.13 10.16 10.08 10.08 152,237 -0.08(-0.76%)
Jan 30, 2020 10.11 10.18 10.11 10.16 260,330 -0.01(-0.13%)
Jan 29, 2020 10.20 10.20 10.17 10.17 203,940 +0.00(+0.00%)
Jan 28, 2020 10.03 10.18 9.917 10.17 256,728 +0.12(+1.22%)
Jan 27, 2020 10.16 10.17 10.01 10.05 313,122 -0.16(-1.58%)
Jan 24, 2020 10.27 10.27 10.21 10.21 293,301 -0.05(-0.44%)
Jan 23, 2020 10.27 10.28 10.25 10.26 227,098 -0.03(-0.31%)
Jan 22, 2020 10.27 10.29 10.27 10.29 280,040 +0.02(+0.19%)
Jan 21, 2020 10.26 10.27 10.25 10.27 234,026 +0.02(+0.19%)
Jan 17, 2020 10.25 10.27 10.25 10.25 120,889 -0.02(-0.19%)
Jan 16, 2020 10.25 10.28 10.23 10.27 149,729 +0.01(+0.13%)
Jan 15, 2020 10.21 10.27 10.19 10.26 211,979 +0.06(+0.57%)
Jan 14, 2020 10.15 10.23 10.15 10.20 292,425 +0.04(+0.38%)
Jan 13, 2020 10.12 10.16 10.12 10.16 148,501 +0.02(+0.19%)
Jan 10, 2020 10.13 10.14 10.11 10.14 53,539 +0.00(+0.00%)
Jan 09, 2020 10.17 10.17 10.11 10.14 151,104 -0.02(-0.19%)
Jan 08, 2020 10.17 10.18 10.16 10.16 85,282 +0.01(+0.06%)
Jan 07, 2020 10.13 10.18 10.13 10.16 160,614 +0.04(+0.38%)
Jan 06, 2020 10.12 10.17 10.12 10.12 584,100 -0.03(-0.32%)
Jan 03, 2020 10.06 10.15 10.06 10.15 542,839 +0.06(+0.64%)
Jan 02, 2020 10.12 10.15 10.08 10.08 567,431 +0.01(+0.06%)
Dec 31, 2019 9.995 10.10 9.982 10.08 582,445 +0.06(+0.64%)
Dec 30, 2019 9.989 10.04 9.982 10.01 319,097 +0.01(+0.13%)
Dec 27, 2019 9.995 10.00 9.950 10.00 228,946 -0.03(-0.26%)
Dec 26, 2019 10.01 10.03 9.969 10.03 86,208 +0.01(+0.13%)
Dec 24, 2019 9.982 10.01 9.976 10.01 92,516 +0.03(+0.32%)
Dec 23, 2019 10.01 10.01 9.957 9.982 113,883 +0.03(+0.26%)
Dec 20, 2019 9.982 10.00 9.950 9.957 238,166 -0.05(-0.51%)
Dec 19, 2019 9.976 10.01 9.976 10.01 125,932 +0.03(+0.26%)
Dec 18, 2019 9.982 10.00 9.937 9.982 142,831 -0.01(-0.13%)
Dec 17, 2019 9.937 10.01 9.931 9.995 155,359 +0.04(+0.39%)
Dec 16, 2019 9.982 9.982 9.957 9.957 99,407 -0.01(-0.06%)
Dec 13, 2019 9.937 9.963 9.931 9.963 113,300 +0.01(+0.13%)
Dec 12, 2019 10.00 10.00 9.905 9.950 171,351 -0.05(-0.51%)
Dec 11, 2019 9.957 10.01 9.918 10.00 374,062 +0.04(+0.39%)
Dec 10, 2019 9.854 10.02 9.851 9.963 305,721 +0.10(+1.04%)
Dec 09, 2019 9.848 9.874 9.848 9.861 76,858 +0.01(+0.13%)
Dec 06, 2019 9.809 9.854 9.803 9.848 109,550 +0.03(+0.33%)
Dec 05, 2019 9.809 9.854 9.797 9.816 279,026 -0.01(-0.13%)
Dec 04, 2019 9.790 9.841 9.790 9.829 238,605 +0.01(+0.13%)
Dec 03, 2019 9.797 9.816 9.720 9.816 153,962 +0.02(+0.20%)
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.