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 (-0.41%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 6, 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 (%)
Sep 30, 2020 9.609 9.630 9.568 9.568 186,958 -0.03(-0.29%)
Sep 29, 2020 9.568 9.609 9.547 9.596 241,881 +0.01(+0.07%)
Sep 28, 2020 9.513 9.596 9.513 9.589 90,277 +0.10(+1.09%)
Sep 25, 2020 9.499 9.539 9.458 9.486 92,237 -0.05(-0.50%)
Sep 24, 2020 9.520 9.582 9.513 9.534 107,207 -0.06(-0.64%)
Sep 23, 2020 9.726 9.781 9.568 9.596 56,344 -0.16(-1.62%)
Sep 22, 2020 9.774 9.774 9.733 9.754 69,851 -0.01(-0.14%)
Sep 21, 2020 9.664 9.767 9.664 9.767 143,481 -0.03(-0.35%)
Sep 18, 2020 9.829 9.870 9.760 9.802 108,095 -0.01(-0.14%)
Sep 17, 2020 9.781 9.829 9.760 9.815 123,957 -0.01(-0.14%)
Sep 16, 2020 9.774 9.857 9.698 9.829 102,237 +0.05(+0.56%)
Sep 15, 2020 9.774 9.781 9.740 9.774 121,447 +0.03(+0.35%)
Sep 14, 2020 9.671 9.754 9.664 9.740 167,028 +0.05(+0.57%)
Sep 11, 2020 9.644 9.699 9.644 9.685 98,784 +0.05(+0.57%)
Sep 10, 2020 9.609 9.660 9.589 9.630 89,633 +0.01(+0.07%)
Sep 09, 2020 9.547 9.630 9.547 9.623 81,622 +0.12(+1.30%)
Sep 08, 2020 9.472 9.554 9.472 9.499 106,483 -0.12(-1.22%)
Sep 04, 2020 9.664 9.682 9.513 9.616 80,453 -0.04(-0.43%)
Sep 03, 2020 9.692 9.712 9.630 9.657 111,225 -0.10(-1.06%)
Sep 02, 2020 9.740 9.765 9.650 9.760 112,736 +0.01(+0.07%)
Sep 01, 2020 9.616 9.767 9.586 9.754 185,602 +0.15(+1.57%)
Aug 31, 2020 9.575 9.623 9.575 9.602 70,202 +0.00(+0.00%)
Aug 28, 2020 9.589 9.610 9.548 9.602 113,491 +0.04(+0.43%)
Aug 27, 2020 9.561 9.596 9.555 9.561 76,867 -0.03(-0.28%)
Aug 26, 2020 9.548 9.589 9.521 9.589 85,505 +0.04(+0.43%)
Aug 25, 2020 9.527 9.548 9.527 9.548 99,220 +0.00(+0.00%)
Aug 24, 2020 9.548 9.561 9.534 9.548 39,606 +0.01(+0.07%)
Aug 21, 2020 9.486 9.548 9.486 9.541 76,687 -0.03(-0.29%)
Aug 20, 2020 9.541 9.568 9.493 9.568 131,607 +0.03(+0.36%)
Aug 19, 2020 9.534 9.558 9.507 9.534 41,398 +0.00(+0.00%)
Aug 18, 2020 9.507 9.555 9.507 9.534 73,054 +0.00(+0.00%)
Aug 17, 2020 9.589 9.589 9.507 9.534 83,838 +0.02(+0.22%)
Aug 14, 2020 9.555 9.581 9.514 9.514 94,869 -0.05(-0.57%)
Aug 13, 2020 9.534 9.616 9.534 9.568 70,712 +0.00(+0.00%)
Aug 12, 2020 9.521 9.575 9.521 9.568 72,057 +0.09(+0.94%)
Aug 11, 2020 9.541 9.555 9.446 9.480 177,987 -0.05(-0.57%)
Aug 10, 2020 9.548 9.616 9.486 9.534 253,083 +0.01(+0.07%)
Aug 07, 2020 9.521 9.561 9.521 9.527 67,303 -0.01(-0.14%)
Aug 06, 2020 9.534 9.561 9.534 9.541 68,250 +0.00(+0.00%)
Aug 05, 2020 9.541 9.582 9.541 9.541 73,403 -0.01(-0.14%)
Aug 04, 2020 9.534 9.643 9.531 9.555 62,309 -0.01(-0.14%)
Aug 03, 2020 9.486 9.575 9.460 9.568 85,573 +0.08(+0.86%)
Jul 31, 2020 9.507 9.507 9.459 9.486 119,857 +0.03(+0.36%)
Jul 30, 2020 9.446 9.568 9.317 9.453 137,109 -0.02(-0.21%)
Jul 29, 2020 9.338 9.473 9.338 9.473 69,164 +0.12(+1.30%)
Jul 28, 2020 9.256 9.351 9.256 9.351 130,251 +0.07(+0.73%)
Jul 27, 2020 9.243 9.290 9.236 9.283 56,863 +0.02(+0.22%)
Jul 24, 2020 9.209 9.290 9.202 9.263 71,973 +0.08(+0.88%)
Jul 23, 2020 9.236 9.277 9.162 9.182 208,110 -0.04(-0.44%)
Jul 22, 2020 9.148 9.223 9.148 9.223 103,408 +0.08(+0.89%)
Jul 21, 2020 9.094 9.168 9.094 9.141 76,507 +0.05(+0.60%)
Jul 20, 2020 9.040 9.135 9.040 9.087 47,846 +0.03(+0.30%)
Jul 17, 2020 9.053 9.094 9.013 9.060 70,643 +0.02(+0.22%)
Jul 16, 2020 8.992 9.060 8.986 9.040 104,163 +0.04(+0.45%)
Jul 15, 2020 9.040 9.040 8.945 8.999 146,112 +0.05(+0.61%)
Jul 14, 2020 8.898 8.972 8.864 8.945 276,219 +0.03(+0.38%)
Jul 13, 2020 9.020 9.020 8.911 8.911 110,950 -0.05(-0.53%)
Jul 10, 2020 8.905 8.999 8.905 8.959 103,157 +0.03(+0.30%)
Jul 09, 2020 8.972 9.009 8.898 8.932 92,347 -0.06(-0.68%)
Jul 08, 2020 8.992 9.013 8.972 8.992 103,461 +0.03(+0.38%)
Jul 07, 2020 8.965 9.026 8.959 8.959 152,736 -0.06(-0.68%)
Jul 06, 2020 9.020 9.040 8.988 9.020 62,218 +0.05(+0.53%)
Jul 02, 2020 8.945 9.026 8.945 8.972 104,191 +0.06(+0.68%)
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.