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 (%)
Sep 30, 2020 9.693 9.714 9.651 9.651 185,346 -0.03(-0.29%)
Sep 29, 2020 9.651 9.693 9.630 9.679 239,796 +0.01(+0.07%)
Sep 28, 2020 9.596 9.679 9.596 9.672 89,499 +0.10(+1.09%)
Sep 25, 2020 9.582 9.622 9.540 9.568 91,442 -0.05(-0.50%)
Sep 24, 2020 9.603 9.665 9.596 9.617 106,283 -0.06(-0.64%)
Sep 23, 2020 9.811 9.866 9.651 9.679 55,859 -0.16(-1.62%)
Sep 22, 2020 9.859 9.859 9.818 9.838 69,249 -0.01(-0.14%)
Sep 21, 2020 9.748 9.852 9.748 9.852 142,244 -0.03(-0.35%)
Sep 18, 2020 9.915 9.956 9.845 9.887 107,163 -0.01(-0.14%)
Sep 17, 2020 9.866 9.915 9.845 9.901 122,888 -0.01(-0.14%)
Sep 16, 2020 9.859 9.942 9.782 9.915 101,356 +0.06(+0.56%)
Sep 15, 2020 9.859 9.866 9.825 9.859 120,400 +0.03(+0.35%)
Sep 14, 2020 9.755 9.838 9.748 9.825 165,588 +0.06(+0.57%)
Sep 11, 2020 9.727 9.783 9.727 9.769 97,932 +0.06(+0.57%)
Sep 10, 2020 9.693 9.744 9.672 9.714 88,860 +0.01(+0.07%)
Sep 09, 2020 9.630 9.714 9.630 9.707 80,919 +0.12(+1.30%)
Sep 08, 2020 9.554 9.637 9.554 9.582 105,565 -0.12(-1.22%)
Sep 04, 2020 9.748 9.767 9.596 9.700 79,759 -0.04(-0.43%)
Sep 03, 2020 9.776 9.797 9.714 9.741 110,267 -0.10(-1.06%)
Sep 02, 2020 9.825 9.850 9.734 9.845 111,764 +0.01(+0.07%)
Sep 01, 2020 9.700 9.852 9.669 9.838 184,002 +0.15(+1.57%)
Aug 31, 2020 9.658 9.707 9.658 9.686 69,596 +0.00(+0.00%)
Aug 28, 2020 9.672 9.694 9.631 9.686 112,513 +0.04(+0.43%)
Aug 27, 2020 9.645 9.679 9.638 9.645 76,205 -0.03(-0.28%)
Aug 26, 2020 9.631 9.672 9.604 9.672 84,768 +0.04(+0.43%)
Aug 25, 2020 9.610 9.631 9.609 9.631 98,364 +0.00(+0.00%)
Aug 24, 2020 9.631 9.645 9.617 9.631 39,264 +0.01(+0.07%)
Aug 21, 2020 9.569 9.631 9.569 9.624 76,026 -0.03(-0.29%)
Aug 20, 2020 9.624 9.651 9.576 9.651 130,473 +0.03(+0.36%)
Aug 19, 2020 9.617 9.641 9.590 9.617 41,041 +0.00(+0.00%)
Aug 18, 2020 9.590 9.638 9.590 9.617 72,424 +0.00(+0.00%)
Aug 17, 2020 9.672 9.672 9.590 9.617 83,116 +0.02(+0.22%)
Aug 14, 2020 9.638 9.665 9.596 9.596 94,051 -0.06(-0.57%)
Aug 13, 2020 9.617 9.700 9.617 9.651 70,102 +0.00(+0.00%)
Aug 12, 2020 9.603 9.658 9.603 9.651 71,435 +0.09(+0.94%)
Aug 11, 2020 9.624 9.638 9.528 9.562 176,452 -0.06(-0.57%)
Aug 10, 2020 9.631 9.700 9.569 9.617 250,902 +0.01(+0.07%)
Aug 07, 2020 9.603 9.645 9.603 9.610 66,723 -0.01(-0.14%)
Aug 06, 2020 9.617 9.645 9.617 9.624 67,662 +0.00(+0.00%)
Aug 05, 2020 9.624 9.665 9.624 9.624 72,770 -0.01(-0.14%)
Aug 04, 2020 9.617 9.727 9.614 9.638 61,771 -0.01(-0.14%)
Aug 03, 2020 9.569 9.658 9.542 9.651 84,835 +0.08(+0.86%)
Jul 31, 2020 9.589 9.590 9.542 9.569 118,824 +0.03(+0.36%)
Jul 30, 2020 9.528 9.651 9.398 9.535 135,927 -0.02(-0.21%)
Jul 29, 2020 9.419 9.555 9.419 9.555 68,567 +0.12(+1.30%)
Jul 28, 2020 9.337 9.432 9.336 9.432 129,128 +0.07(+0.73%)
Jul 27, 2020 9.323 9.371 9.316 9.364 56,373 +0.02(+0.22%)
Jul 24, 2020 9.289 9.371 9.282 9.344 71,353 +0.08(+0.88%)
Jul 23, 2020 9.316 9.357 9.241 9.262 206,316 -0.04(-0.44%)
Jul 22, 2020 9.228 9.303 9.228 9.303 102,517 +0.08(+0.89%)
Jul 21, 2020 9.173 9.248 9.173 9.221 75,848 +0.05(+0.60%)
Jul 20, 2020 9.118 9.214 9.118 9.166 47,434 +0.03(+0.30%)
Jul 17, 2020 9.132 9.173 9.091 9.139 70,034 +0.02(+0.22%)
Jul 16, 2020 9.071 9.139 9.064 9.118 103,265 +0.04(+0.45%)
Jul 15, 2020 9.118 9.118 9.023 9.078 144,852 +0.05(+0.61%)
Jul 14, 2020 8.975 9.050 8.941 9.023 273,837 +0.03(+0.38%)
Jul 13, 2020 9.098 9.098 8.989 8.989 109,993 -0.05(-0.53%)
Jul 10, 2020 8.982 9.078 8.982 9.037 102,268 +0.03(+0.30%)
Jul 09, 2020 9.050 9.088 8.975 9.009 91,551 -0.06(-0.68%)
Jul 08, 2020 9.071 9.091 9.050 9.071 102,569 +0.03(+0.38%)
Jul 07, 2020 9.043 9.105 9.037 9.037 151,419 -0.06(-0.68%)
Jul 06, 2020 9.098 9.118 9.067 9.098 61,681 +0.05(+0.53%)
Jul 02, 2020 9.023 9.105 9.023 9.050 103,293 +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.