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 )

12.01 +0.05 (+0.42%)
Streaming Delayed Price Updated: 11:34 AM 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 (%)
Aug 31, 2022 9.777 9.801 9.695 9.744 114,297 -0.03(-0.33%)
Aug 30, 2022 9.867 9.875 9.728 9.777 83,377 -0.09(-0.91%)
Aug 29, 2022 9.801 9.883 9.801 9.867 54,747 +0.03(+0.33%)
Aug 26, 2022 9.965 9.978 9.826 9.834 63,267 -0.14(-1.39%)
Aug 25, 2022 10.03 10.06 9.965 9.973 122,887 -0.01(-0.08%)
Aug 24, 2022 9.932 9.989 9.932 9.981 75,804 +0.07(+0.66%)
Aug 23, 2022 9.924 9.973 9.875 9.916 132,195 +0.02(+0.25%)
Aug 22, 2022 9.899 9.899 9.849 9.891 149,022 -0.07(-0.66%)
Aug 19, 2022 9.998 10.05 9.932 9.957 108,710 -0.13(-1.30%)
Aug 18, 2022 10.16 10.16 10.09 10.09 55,762 -0.05(-0.48%)
Aug 17, 2022 10.23 10.23 10.10 10.14 48,991 -0.15(-1.43%)
Aug 16, 2022 10.31 10.34 10.23 10.28 74,402 -0.02(-0.24%)
Aug 15, 2022 10.36 10.36 10.28 10.31 75,490 -0.02(-0.16%)
Aug 12, 2022 10.31 10.32 10.25 10.32 57,854 +0.08(+0.80%)
Aug 11, 2022 10.31 10.37 10.20 10.24 76,285 -0.02(-0.16%)
Aug 10, 2022 10.18 10.28 10.15 10.26 109,768 +0.16(+1.62%)
Aug 09, 2022 10.13 10.14 10.06 10.10 100,203 -0.05(-0.48%)
Aug 08, 2022 10.13 10.23 10.10 10.14 78,403 +0.05(+0.49%)
Aug 05, 2022 10.10 10.17 10.08 10.10 50,722 -0.11(-1.04%)
Aug 04, 2022 10.17 10.28 10.17 10.20 97,556 +0.02(+0.16%)
Aug 03, 2022 10.13 10.19 10.10 10.19 81,799 +0.11(+1.05%)
Aug 02, 2022 10.10 10.14 10.05 10.08 74,677 -0.02(-0.16%)
Aug 01, 2022 9.998 10.16 9.989 10.10 82,379 +0.05(+0.53%)
Jul 29, 2022 10.01 10.07 9.961 10.04 87,748 +0.07(+0.73%)
Jul 28, 2022 9.856 9.986 9.856 9.970 76,035 +0.13(+1.32%)
Jul 27, 2022 9.783 9.848 9.759 9.840 61,914 +0.13(+1.33%)
Jul 26, 2022 9.727 9.735 9.678 9.710 69,326 -0.02(-0.25%)
Jul 25, 2022 9.727 9.767 9.686 9.735 85,761 +0.07(+0.75%)
Jul 22, 2022 9.718 9.775 9.631 9.662 73,812 -0.08(-0.83%)
Jul 21, 2022 9.621 9.743 9.573 9.743 86,129 +0.15(+1.60%)
Jul 20, 2022 9.467 9.617 9.467 9.589 85,986 +0.11(+1.11%)
Jul 19, 2022 9.370 9.508 9.347 9.484 164,237 +0.15(+1.56%)
Jul 18, 2022 9.451 9.451 9.330 9.338 121,536 -0.06(-0.69%)
Jul 15, 2022 9.476 9.500 9.358 9.403 456,960 +0.10(+1.04%)
Jul 14, 2022 9.233 9.314 9.216 9.305 104,812 +0.02(+0.17%)
Jul 13, 2022 9.233 9.330 9.233 9.289 105,278 +0.02(+0.17%)
Jul 12, 2022 9.265 9.362 9.249 9.273 139,811 +0.03(+0.35%)
Jul 11, 2022 9.322 9.362 9.241 9.241 124,816 -0.17(-1.81%)
Jul 08, 2022 9.330 9.411 9.273 9.411 109,629 +0.06(+0.69%)
Jul 07, 2022 9.224 9.362 9.218 9.346 92,436 +0.16(+1.76%)
Jul 06, 2022 9.192 9.229 9.119 9.184 115,406 +0.00(+0.00%)
Jul 05, 2022 9.168 9.241 9.160 9.184 83,068 -0.04(-0.44%)
Jul 01, 2022 9.143 9.265 9.135 9.224 179,216 +0.08(+0.84%)
Jun 30, 2022 9.131 9.196 9.123 9.148 194,346 -0.08(-0.87%)
Jun 29, 2022 9.260 9.268 9.196 9.228 58,372 -0.02(-0.17%)
Jun 28, 2022 9.316 9.379 9.240 9.244 65,167 -0.02(-0.26%)
Jun 27, 2022 9.276 9.324 9.236 9.268 98,182 -0.03(-0.35%)
Jun 24, 2022 9.220 9.316 9.196 9.300 51,409 +0.11(+1.22%)
Jun 23, 2022 9.107 9.188 9.071 9.188 116,554 +0.07(+0.79%)
Jun 22, 2022 9.027 9.235 9.027 9.115 61,414 -0.05(-0.53%)
Jun 21, 2022 9.164 9.228 9.131 9.164 78,855 +0.01(+0.09%)
Jun 17, 2022 9.011 9.188 9.011 9.156 97,028 +0.14(+1.60%)
Jun 16, 2022 9.148 9.172 8.980 9.011 152,584 -0.29(-3.11%)
Jun 15, 2022 9.324 9.396 9.220 9.300 105,401 +0.08(+0.87%)
Jun 14, 2022 9.300 9.380 9.188 9.220 145,269 -0.02(-0.26%)
Jun 13, 2022 9.477 9.549 9.220 9.244 144,688 -0.39(-4.08%)
Jun 10, 2022 9.709 9.725 9.617 9.637 95,909 -0.15(-1.56%)
Jun 09, 2022 9.846 9.910 9.789 9.789 36,872 -0.11(-1.13%)
Jun 08, 2022 10.01 10.01 9.894 9.902 68,372 -0.14(-1.44%)
Jun 07, 2022 9.966 10.05 9.931 10.05 61,235 +0.09(+0.89%)
Jun 06, 2022 9.990 9.998 9.902 9.958 63,770 +0.01(+0.08%)
Jun 03, 2022 10.08 10.08 9.894 9.950 109,771 -0.14(-1.43%)
Jun 02, 2022 10.12 10.15 10.04 10.09 110,572 +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.