Skip to main content

First Trust High Income Long/Short Fund (NY: FSD )

11.99 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 9.501 9.520 9.451 9.495 237,950 -0.01(-0.07%)
Sep 27, 2019 9.526 9.526 9.476 9.501 60,033 -0.03(-0.26%)
Sep 26, 2019 9.545 9.545 9.495 9.526 111,755 -0.01(-0.07%)
Sep 25, 2019 9.508 9.545 9.495 9.533 170,392 +0.02(+0.20%)
Sep 24, 2019 9.520 9.530 9.495 9.514 117,805 -0.01(-0.13%)
Sep 23, 2019 9.520 9.551 9.508 9.526 87,630 +0.01(+0.13%)
Sep 20, 2019 9.501 9.526 9.495 9.514 109,528 +0.03(+0.33%)
Sep 19, 2019 9.432 9.501 9.414 9.482 157,521 +0.03(+0.33%)
Sep 18, 2019 9.395 9.470 9.395 9.451 145,906 +0.04(+0.47%)
Sep 17, 2019 9.414 9.445 9.376 9.407 139,794 +0.01(+0.07%)
Sep 16, 2019 9.395 9.414 9.357 9.401 99,185 +0.03(+0.33%)
Sep 13, 2019 9.376 9.420 9.363 9.370 72,327 -0.01(-0.07%)
Sep 12, 2019 9.370 9.424 9.364 9.376 296,745 +0.01(+0.07%)
Sep 11, 2019 9.363 9.382 9.313 9.370 298,805 +0.01(+0.07%)
Sep 10, 2019 9.332 9.363 9.320 9.363 103,472 +0.01(+0.07%)
Sep 09, 2019 9.320 9.363 9.288 9.357 285,307 +0.02(+0.20%)
Sep 06, 2019 9.270 9.357 9.263 9.338 179,620 +0.05(+0.54%)
Sep 05, 2019 9.301 9.332 9.264 9.288 162,199 -0.01(-0.07%)
Sep 04, 2019 9.257 9.295 9.226 9.295 94,996 +0.08(+0.88%)
Sep 03, 2019 9.201 9.217 9.163 9.213 54,559 +0.04(+0.41%)
Aug 30, 2019 9.275 9.275 9.176 9.176 159,252 -0.10(-1.07%)
Aug 29, 2019 9.256 9.281 9.247 9.275 87,270 +0.04(+0.40%)
Aug 28, 2019 9.157 9.256 9.157 9.238 184,891 +0.07(+0.81%)
Aug 27, 2019 9.188 9.200 9.151 9.163 89,402 -0.04(-0.47%)
Aug 26, 2019 9.213 9.219 9.163 9.207 119,468 +0.04(+0.41%)
Aug 23, 2019 9.200 9.213 9.138 9.169 130,136 -0.01(-0.14%)
Aug 22, 2019 9.176 9.207 9.169 9.182 114,335 -0.01(-0.14%)
Aug 21, 2019 9.182 9.207 9.163 9.194 102,837 +0.02(+0.27%)
Aug 20, 2019 9.182 9.207 9.163 9.169 108,055 -0.01(-0.07%)
Aug 19, 2019 9.225 9.225 9.157 9.176 99,973 +0.01(+0.14%)
Aug 16, 2019 9.120 9.207 9.107 9.163 114,050 +0.04(+0.48%)
Aug 15, 2019 9.145 9.151 9.113 9.120 132,932 +0.04(+0.48%)
Aug 14, 2019 9.113 9.120 9.045 9.076 114,536 -0.07(-0.75%)
Aug 13, 2019 9.132 9.145 9.091 9.145 77,160 +0.03(+0.34%)
Aug 12, 2019 9.113 9.120 9.089 9.113 55,265 +0.01(+0.07%)
Aug 09, 2019 9.095 9.120 9.087 9.107 40,215 +0.02(+0.21%)
Aug 08, 2019 9.070 9.107 9.033 9.089 90,785 +0.00(+0.00%)
Aug 07, 2019 9.057 9.089 9.014 9.089 149,155 -0.01(-0.07%)
Aug 06, 2019 9.200 9.200 9.082 9.095 176,867 -0.04(-0.48%)
Aug 05, 2019 9.287 9.287 9.089 9.138 281,567 -0.21(-2.26%)
Aug 02, 2019 9.343 9.350 9.319 9.350 125,793 +0.01(+0.07%)
Aug 01, 2019 9.250 9.375 9.250 9.343 218,853 +0.08(+0.87%)
Jul 31, 2019 9.287 9.306 9.233 9.263 392,556 -0.01(-0.13%)
Jul 30, 2019 9.269 9.305 9.226 9.275 255,707 +0.00(+0.00%)
Jul 29, 2019 9.238 9.281 9.226 9.275 142,744 +0.01(+0.13%)
Jul 26, 2019 9.219 9.263 9.219 9.263 110,355 +0.06(+0.60%)
Jul 25, 2019 9.176 9.219 9.170 9.207 109,739 +0.02(+0.27%)
Jul 24, 2019 9.189 9.232 9.139 9.182 219,182 -0.01(-0.07%)
Jul 23, 2019 9.201 9.201 9.152 9.189 213,729 +0.01(+0.07%)
Jul 22, 2019 9.226 9.318 9.158 9.182 169,064 -0.02(-0.27%)
Jul 19, 2019 9.269 9.269 9.139 9.207 107,762 -0.07(-0.73%)
Jul 18, 2019 9.287 9.324 9.269 9.275 71,486 -0.02(-0.20%)
Jul 17, 2019 9.343 9.343 9.293 9.293 69,980 -0.02(-0.26%)
Jul 16, 2019 9.281 9.343 9.269 9.318 118,443 +0.05(+0.53%)
Jul 15, 2019 9.250 9.306 9.227 9.269 63,229 +0.02(+0.27%)
Jul 12, 2019 9.250 9.275 9.207 9.244 68,546 -0.01(-0.07%)
Jul 11, 2019 9.232 9.318 9.226 9.250 143,457 -0.01(-0.07%)
Jul 10, 2019 9.213 9.263 9.213 9.256 147,246 +0.05(+0.54%)
Jul 09, 2019 9.207 9.226 9.170 9.207 111,280 +0.01(+0.07%)
Jul 08, 2019 9.207 9.207 9.145 9.201 63,772 -0.02(-0.20%)
Jul 05, 2019 9.182 9.219 9.145 9.219 47,156 -0.01(-0.07%)
Jul 03, 2019 9.182 9.226 9.176 9.226 45,535 +0.03(+0.34%)
Jul 02, 2019 9.145 9.207 9.137 9.195 54,738 +0.05(+0.54%)
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.