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 )

12.09 +0.03 (+0.25%)
Official Closing Price Updated: 4:10 PM 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, 2022 8.974 9.034 8.923 8.933 115,907 -0.04(-0.46%)
Sep 29, 2022 9.106 9.106 8.957 8.974 170,870 -0.16(-1.80%)
Sep 28, 2022 9.015 9.155 8.990 9.139 150,882 +0.21(+2.40%)
Sep 27, 2022 8.900 8.974 8.883 8.924 225,751 +0.10(+1.12%)
Sep 26, 2022 8.999 9.127 8.825 8.825 146,661 -0.22(-2.46%)
Sep 23, 2022 9.130 9.221 9.007 9.048 107,875 -0.18(-1.96%)
Sep 22, 2022 9.287 9.291 9.229 9.229 132,795 -0.12(-1.23%)
Sep 21, 2022 9.345 9.419 9.304 9.345 59,550 +0.06(+0.62%)
Sep 20, 2022 9.336 9.386 9.279 9.287 62,142 -0.12(-1.23%)
Sep 19, 2022 9.345 9.485 9.345 9.402 123,770 -0.04(-0.44%)
Sep 16, 2022 9.394 9.444 9.328 9.444 101,066 +0.02(+0.26%)
Sep 15, 2022 9.641 9.641 9.402 9.419 211,553 -0.19(-1.97%)
Sep 14, 2022 9.691 9.697 9.592 9.608 87,192 -0.02(-0.17%)
Sep 13, 2022 9.617 9.674 9.577 9.625 120,121 -0.07(-0.68%)
Sep 12, 2022 9.798 9.839 9.691 9.691 75,394 -0.04(-0.42%)
Sep 09, 2022 9.699 9.773 9.687 9.732 46,083 +0.07(+0.68%)
Sep 08, 2022 9.567 9.707 9.559 9.666 64,520 +0.02(+0.26%)
Sep 07, 2022 9.518 9.666 9.435 9.641 120,573 +0.09(+0.95%)
Sep 06, 2022 9.575 9.600 9.542 9.551 105,421 -0.05(-0.51%)
Sep 02, 2022 9.674 9.721 9.600 9.600 58,651 -0.05(-0.51%)
Sep 01, 2022 9.691 9.740 9.600 9.650 102,810 -0.09(-0.97%)
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%)
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.