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 (%)
Apr 28, 2023 10.03 10.16 10.03 10.11 125,599 +0.08(+0.80%)
Apr 27, 2023 9.941 10.06 9.932 10.03 86,058 +0.12(+1.16%)
Apr 26, 2023 10.00 10.01 9.888 9.914 81,616 -0.08(-0.80%)
Apr 25, 2023 10.02 10.06 9.994 9.994 77,757 -0.09(-0.88%)
Apr 24, 2023 10.03 10.09 10.03 10.08 43,753 +0.05(+0.53%)
Apr 21, 2023 10.04 10.08 10.03 10.03 45,520 -0.04(-0.44%)
Apr 20, 2023 10.06 10.14 10.04 10.07 20,576 -0.03(-0.26%)
Apr 19, 2023 10.09 10.15 10.09 10.10 35,551 -0.03(-0.26%)
Apr 18, 2023 10.12 10.15 10.07 10.13 51,960 +0.01(+0.09%)
Apr 17, 2023 10.19 10.20 10.00 10.12 175,993 -0.02(-0.18%)
Apr 14, 2023 10.15 10.18 10.06 10.14 72,998 +0.00(+0.00%)
Apr 13, 2023 10.06 10.20 10.05 10.14 52,273 +0.09(+0.88%)
Apr 12, 2023 9.976 10.06 9.976 10.05 81,072 +0.08(+0.80%)
Apr 11, 2023 9.976 9.976 9.932 9.967 46,742 +0.02(+0.18%)
Apr 10, 2023 9.825 9.950 9.817 9.950 93,607 +0.13(+1.36%)
Apr 06, 2023 9.852 9.914 9.808 9.817 121,183 -0.05(-0.54%)
Apr 05, 2023 9.914 9.950 9.861 9.870 49,138 -0.09(-0.89%)
Apr 04, 2023 10.05 10.05 9.941 9.959 54,166 -0.04(-0.44%)
Apr 03, 2023 9.976 10.04 9.976 10.00 54,602 +0.03(+0.31%)
Mar 31, 2023 9.884 10.06 9.884 9.972 137,270 +0.10(+0.98%)
Mar 30, 2023 9.796 9.902 9.796 9.875 63,539 +0.09(+0.90%)
Mar 29, 2023 9.761 9.805 9.761 9.787 85,307 +0.04(+0.36%)
Mar 28, 2023 9.673 9.761 9.656 9.752 99,557 +0.08(+0.82%)
Mar 27, 2023 9.673 9.726 9.656 9.673 66,928 +0.03(+0.27%)
Mar 24, 2023 9.673 9.695 9.620 9.647 60,964 -0.03(-0.27%)
Mar 23, 2023 9.656 9.760 9.629 9.673 77,308 +0.00(+0.00%)
Mar 22, 2023 9.805 9.822 9.629 9.673 145,165 -0.12(-1.26%)
Mar 21, 2023 9.761 9.796 9.699 9.796 185,098 +0.22(+2.29%)
Mar 20, 2023 9.620 9.660 9.576 9.576 93,598 +0.01(+0.09%)
Mar 17, 2023 9.647 9.726 9.537 9.568 55,198 -0.17(-1.71%)
Mar 16, 2023 9.612 9.735 9.541 9.735 166,243 +0.13(+1.37%)
Mar 15, 2023 9.629 9.682 9.587 9.603 82,648 -0.16(-1.62%)
Mar 14, 2023 9.682 9.761 9.619 9.761 74,839 +0.19(+2.02%)
Mar 13, 2023 9.735 9.787 9.568 9.568 102,400 -0.20(-2.07%)
Mar 10, 2023 9.919 9.954 9.770 9.770 72,031 -0.12(-1.24%)
Mar 09, 2023 10.09 10.10 9.875 9.893 118,686 -0.16(-1.57%)
Mar 08, 2023 10.08 10.12 10.04 10.05 48,419 -0.01(-0.09%)
Mar 07, 2023 10.24 10.24 10.06 10.06 54,684 -0.09(-0.87%)
Mar 06, 2023 10.12 10.17 10.11 10.15 110,209 +0.05(+0.52%)
Mar 03, 2023 10.08 10.12 10.05 10.09 102,616 +0.05(+0.52%)
Mar 02, 2023 10.06 10.06 10.02 10.04 86,115 -0.01(-0.13%)
Mar 01, 2023 10.12 10.16 10.06 10.06 75,730 -0.09(-0.86%)
Feb 28, 2023 10.06 10.17 10.06 10.14 131,123 +0.09(+0.87%)
Feb 27, 2023 10.01 10.10 9.925 10.06 51,479 +0.07(+0.70%)
Feb 24, 2023 9.933 10.09 9.933 9.986 62,766 -0.03(-0.26%)
Feb 23, 2023 9.925 10.06 9.925 10.01 52,240 +0.10(+0.97%)
Feb 22, 2023 9.960 9.960 9.890 9.916 71,335 +0.06(+0.62%)
Feb 21, 2023 9.960 10.10 9.855 9.855 223,685 -0.30(-3.00%)
Feb 17, 2023 10.21 10.22 10.12 10.16 67,503 -0.04(-0.43%)
Feb 16, 2023 10.23 10.26 10.19 10.20 96,787 -0.04(-0.42%)
Feb 15, 2023 10.31 10.35 10.24 10.25 89,097 -0.06(-0.59%)
Feb 14, 2023 10.32 10.34 10.26 10.31 119,572 -0.02(-0.17%)
Feb 13, 2023 10.38 10.39 10.30 10.33 85,069 +0.01(+0.08%)
Feb 10, 2023 10.35 10.41 10.31 10.32 82,576 -0.03(-0.25%)
Feb 09, 2023 10.49 10.53 10.34 10.34 82,729 -0.10(-1.00%)
Feb 08, 2023 10.40 10.50 10.40 10.45 96,143 +0.00(+0.00%)
Feb 07, 2023 10.41 10.46 10.40 10.45 79,647 +0.03(+0.33%)
Feb 06, 2023 10.48 10.48 10.41 10.41 98,152 -0.10(-0.99%)
Feb 03, 2023 10.55 10.57 10.49 10.52 75,914 -0.04(-0.41%)
Feb 02, 2023 10.50 10.56 10.49 10.56 221,715 +0.07(+0.66%)
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.