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 )

11.91 +0.05 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2022 9.212 9.277 9.204 9.228 192,652 -0.08(-0.87%)
Jun 29, 2022 9.341 9.349 9.277 9.309 57,863 -0.02(-0.17%)
Jun 28, 2022 9.398 9.462 9.321 9.325 64,599 -0.02(-0.26%)
Jun 27, 2022 9.357 9.406 9.317 9.349 97,326 -0.03(-0.35%)
Jun 24, 2022 9.301 9.398 9.277 9.382 50,961 +0.11(+1.22%)
Jun 23, 2022 9.187 9.268 9.151 9.268 115,538 +0.07(+0.79%)
Jun 22, 2022 9.107 9.317 9.107 9.196 60,879 -0.05(-0.53%)
Jun 21, 2022 9.244 9.309 9.212 9.244 78,168 +0.01(+0.09%)
Jun 17, 2022 9.090 9.268 9.090 9.236 96,182 +0.15(+1.60%)
Jun 16, 2022 9.228 9.252 9.059 9.090 151,254 -0.29(-3.11%)
Jun 15, 2022 9.406 9.479 9.301 9.382 104,483 +0.08(+0.87%)
Jun 14, 2022 9.382 9.463 9.268 9.301 144,003 -0.02(-0.26%)
Jun 13, 2022 9.560 9.633 9.301 9.325 143,427 -0.40(-4.08%)
Jun 10, 2022 9.795 9.811 9.701 9.722 95,073 -0.15(-1.56%)
Jun 09, 2022 9.932 9.997 9.876 9.876 36,551 -0.11(-1.13%)
Jun 08, 2022 10.09 10.09 9.981 9.989 67,776 -0.15(-1.44%)
Jun 07, 2022 10.05 10.13 10.02 10.13 60,701 +0.09(+0.89%)
Jun 06, 2022 10.08 10.09 9.989 10.05 63,214 +0.01(+0.08%)
Jun 03, 2022 10.17 10.17 9.981 10.04 108,814 -0.15(-1.43%)
Jun 02, 2022 10.21 10.24 10.13 10.18 109,609 +0.00(+0.00%)
Jun 01, 2022 10.27 10.30 10.12 10.18 76,993 -0.08(-0.75%)
May 31, 2022 10.40 10.40 10.24 10.26 100,254 -0.16(-1.54%)
May 27, 2022 10.11 10.46 10.11 10.42 187,417 +0.38(+3.76%)
May 26, 2022 9.778 10.08 9.778 10.04 163,109 +0.31(+3.13%)
May 25, 2022 9.650 9.770 9.618 9.738 141,967 +0.10(+1.00%)
May 24, 2022 9.634 9.658 9.602 9.642 74,461 +0.01(+0.08%)
May 23, 2022 9.634 9.658 9.610 9.634 89,147 +0.03(+0.33%)
May 20, 2022 9.698 9.738 9.537 9.602 574,412 -0.02(-0.25%)
May 19, 2022 9.521 9.650 9.521 9.626 50,297 +0.07(+0.76%)
May 18, 2022 9.674 9.674 9.473 9.554 149,811 -0.10(-1.00%)
May 17, 2022 9.730 9.730 9.578 9.650 87,444 +0.03(+0.33%)
May 16, 2022 9.674 9.706 9.578 9.618 103,469 +0.02(+0.25%)
May 13, 2022 9.642 9.666 9.529 9.594 74,237 +0.00(+0.00%)
May 12, 2022 9.602 9.666 9.513 9.594 201,491 -0.03(-0.33%)
May 11, 2022 9.626 9.786 9.618 9.626 190,476 -0.04(-0.42%)
May 10, 2022 9.666 9.738 9.634 9.666 142,425 +0.05(+0.50%)
May 09, 2022 9.746 9.770 9.605 9.618 99,910 -0.18(-1.80%)
May 06, 2022 9.923 9.971 9.770 9.794 312,000 -0.16(-1.61%)
May 05, 2022 10.20 10.20 9.931 9.955 167,161 -0.32(-3.13%)
May 04, 2022 10.19 10.32 10.05 10.28 208,438 +0.11(+1.11%)
May 03, 2022 10.12 10.19 10.12 10.16 38,797 +0.06(+0.64%)
May 02, 2022 10.13 10.17 10.08 10.10 135,380 -0.12(-1.14%)
Apr 29, 2022 10.26 10.30 10.22 10.22 77,337 -0.14(-1.31%)
Apr 28, 2022 10.27 10.39 10.17 10.35 165,189 +0.13(+1.25%)
Apr 27, 2022 10.41 10.41 10.20 10.22 124,382 -0.10(-1.00%)
Apr 26, 2022 10.35 10.46 10.32 10.33 118,127 -0.09(-0.84%)
Apr 25, 2022 10.31 10.44 10.30 10.41 42,545 +0.07(+0.69%)
Apr 22, 2022 10.48 10.48 10.34 10.34 105,925 -0.13(-1.22%)
Apr 21, 2022 10.56 10.57 10.46 10.47 72,215 -0.06(-0.53%)
Apr 20, 2022 10.42 10.53 10.42 10.53 97,557 +0.11(+1.07%)
Apr 19, 2022 10.41 10.49 10.37 10.41 132,213 +0.00(+0.00%)
Apr 18, 2022 10.49 10.53 10.40 10.41 61,548 -0.04(-0.38%)
Apr 14, 2022 10.49 10.59 10.43 10.45 77,777 -0.16(-1.50%)
Apr 13, 2022 10.58 10.65 10.57 10.61 111,499 +0.10(+0.98%)
Apr 12, 2022 10.46 10.58 10.46 10.51 75,986 +0.07(+0.69%)
Apr 11, 2022 10.57 10.58 10.30 10.44 102,317 -0.17(-1.58%)
Apr 08, 2022 10.67 10.67 10.59 10.61 97,409 -0.11(-1.04%)
Apr 07, 2022 10.65 10.74 10.60 10.72 114,380 +0.06(+0.52%)
Apr 06, 2022 10.83 10.83 10.65 10.66 98,073 -0.18(-1.62%)
Apr 05, 2022 10.93 10.99 10.84 10.84 74,662 -0.13(-1.16%)
Apr 04, 2022 10.82 10.97 10.82 10.96 173,627 +0.14(+1.25%)
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.