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 (%)
Jul 31, 2020 9.506 9.507 9.458 9.486 119,868 +0.03(+0.36%)
Jul 30, 2020 9.445 9.567 9.316 9.452 137,121 -0.02(-0.21%)
Jul 29, 2020 9.337 9.472 9.337 9.472 69,170 +0.12(+1.30%)
Jul 28, 2020 9.256 9.350 9.255 9.350 130,263 +0.07(+0.73%)
Jul 27, 2020 9.242 9.289 9.235 9.283 56,868 +0.02(+0.22%)
Jul 24, 2020 9.208 9.289 9.201 9.262 71,980 +0.08(+0.88%)
Jul 23, 2020 9.235 9.276 9.161 9.181 208,129 -0.04(-0.44%)
Jul 22, 2020 9.147 9.222 9.147 9.222 103,418 +0.08(+0.89%)
Jul 21, 2020 9.093 9.168 9.093 9.140 76,515 +0.05(+0.60%)
Jul 20, 2020 9.039 9.134 9.039 9.086 47,851 +0.03(+0.30%)
Jul 17, 2020 9.053 9.093 9.012 9.059 70,650 +0.02(+0.22%)
Jul 16, 2020 8.992 9.059 8.985 9.039 104,173 +0.04(+0.45%)
Jul 15, 2020 9.039 9.039 8.944 8.998 146,126 +0.05(+0.61%)
Jul 14, 2020 8.897 8.971 8.863 8.944 276,245 +0.03(+0.38%)
Jul 13, 2020 9.019 9.019 8.910 8.910 110,960 -0.05(-0.53%)
Jul 10, 2020 8.904 8.998 8.904 8.958 103,166 +0.03(+0.30%)
Jul 09, 2020 8.971 9.009 8.897 8.931 92,356 -0.06(-0.68%)
Jul 08, 2020 8.992 9.012 8.971 8.992 103,471 +0.03(+0.38%)
Jul 07, 2020 8.965 9.025 8.958 8.958 152,750 -0.06(-0.68%)
Jul 06, 2020 9.019 9.039 8.988 9.019 62,223 +0.05(+0.53%)
Jul 02, 2020 8.944 9.025 8.944 8.971 104,201 +0.06(+0.68%)
Jul 01, 2020 8.924 8.958 8.904 8.910 139,554 +0.01(+0.08%)
Jun 30, 2020 8.823 8.937 8.811 8.904 118,872 +0.05(+0.53%)
Jun 29, 2020 8.931 8.931 8.837 8.857 89,110 -0.03(-0.30%)
Jun 26, 2020 8.971 8.984 8.867 8.884 89,721 -0.11(-1.19%)
Jun 25, 2020 8.991 9.014 8.931 8.991 129,027 -0.02(-0.22%)
Jun 24, 2020 9.031 9.067 8.971 9.011 154,574 -0.05(-0.59%)
Jun 23, 2020 9.092 9.092 9.051 9.065 98,683 +0.00(+0.00%)
Jun 22, 2020 9.071 9.112 9.058 9.065 104,588 -0.01(-0.07%)
Jun 19, 2020 9.098 9.167 9.051 9.071 215,212 -0.01(-0.15%)
Jun 18, 2020 9.092 9.112 9.058 9.085 124,647 +0.00(+0.00%)
Jun 17, 2020 9.125 9.145 9.051 9.085 216,768 +0.01(+0.15%)
Jun 16, 2020 9.172 9.192 9.071 9.071 211,148 +0.01(+0.07%)
Jun 15, 2020 9.011 9.125 8.917 9.065 149,490 +0.02(+0.22%)
Jun 12, 2020 9.152 9.152 8.971 9.045 191,217 +0.07(+0.82%)
Jun 11, 2020 9.206 9.286 8.931 8.971 405,686 -0.44(-4.64%)
Jun 10, 2020 9.427 9.427 9.369 9.407 150,580 -0.03(-0.36%)
Jun 09, 2020 9.427 9.454 9.387 9.440 128,909 -0.06(-0.64%)
Jun 08, 2020 9.427 9.521 9.387 9.501 224,534 +0.12(+1.29%)
Jun 05, 2020 9.407 9.434 9.353 9.380 288,986 +0.09(+0.94%)
Jun 04, 2020 9.380 9.380 9.279 9.293 155,640 -0.08(-0.86%)
Jun 03, 2020 9.434 9.454 9.373 9.373 169,824 -0.05(-0.57%)
Jun 02, 2020 9.394 9.427 9.374 9.427 144,748 +0.07(+0.72%)
Jun 01, 2020 9.192 9.387 9.179 9.360 142,453 +0.13(+1.45%)
May 29, 2020 9.099 9.246 9.099 9.226 177,423 +0.09(+1.02%)
May 28, 2020 8.999 9.166 8.986 9.133 171,191 +0.11(+1.25%)
May 27, 2020 8.973 9.026 8.953 9.019 109,267 +0.03(+0.37%)
May 26, 2020 8.940 9.001 8.935 8.986 316,737 +0.15(+1.66%)
May 22, 2020 8.766 8.873 8.730 8.840 171,864 +0.10(+1.14%)
May 21, 2020 8.700 8.761 8.700 8.740 51,310 -0.01(-0.15%)
May 20, 2020 8.653 8.760 8.640 8.753 115,340 +0.12(+1.39%)
May 19, 2020 8.593 8.647 8.553 8.633 77,666 -0.01(-0.15%)
May 18, 2020 8.547 8.660 8.534 8.647 116,765 +0.23(+2.69%)
May 15, 2020 8.447 8.460 8.394 8.420 124,091 -0.03(-0.32%)
May 14, 2020 8.387 8.454 8.321 8.447 104,024 -0.04(-0.47%)
May 13, 2020 8.480 8.532 8.107 8.487 188,286 -0.04(-0.47%)
May 12, 2020 8.607 8.607 8.527 8.527 108,772 -0.03(-0.31%)
May 11, 2020 8.467 8.573 8.467 8.553 108,474 -0.01(-0.16%)
May 08, 2020 8.534 8.567 8.503 8.567 101,706 +0.09(+1.02%)
May 07, 2020 8.487 8.526 8.474 8.480 91,977 +0.03(+0.39%)
May 06, 2020 8.407 8.454 8.407 8.447 96,807 +0.03(+0.40%)
May 05, 2020 8.407 8.486 8.380 8.414 90,612 +0.04(+0.48%)
May 04, 2020 8.307 8.407 8.307 8.374 145,388 +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.