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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2020 10.22 10.25 10.17 10.17 150,896 -0.08(-0.76%)
Jan 30, 2020 10.20 10.27 10.20 10.25 258,037 -0.01(-0.13%)
Jan 29, 2020 10.29 10.29 10.27 10.27 202,144 +0.00(+0.00%)
Jan 28, 2020 10.12 10.27 10.01 10.27 254,467 +0.12(+1.22%)
Jan 27, 2020 10.25 10.26 10.10 10.14 310,365 -0.16(-1.58%)
Jan 24, 2020 10.36 10.36 10.30 10.30 290,717 -0.05(-0.44%)
Jan 23, 2020 10.36 10.38 10.34 10.35 225,098 -0.03(-0.31%)
Jan 22, 2020 10.36 10.38 10.36 10.38 277,574 +0.02(+0.19%)
Jan 21, 2020 10.35 10.37 10.34 10.36 231,965 +0.02(+0.19%)
Jan 17, 2020 10.34 10.36 10.34 10.34 119,825 -0.02(-0.19%)
Jan 16, 2020 10.34 10.37 10.32 10.36 148,410 +0.01(+0.13%)
Jan 15, 2020 10.30 10.36 10.28 10.35 210,112 +0.06(+0.57%)
Jan 14, 2020 10.24 10.32 10.24 10.29 289,850 +0.04(+0.38%)
Jan 13, 2020 10.21 10.25 10.21 10.25 147,194 +0.02(+0.19%)
Jan 10, 2020 10.22 10.23 10.20 10.23 53,067 +0.00(+0.00%)
Jan 09, 2020 10.26 10.26 10.20 10.23 149,773 -0.02(-0.19%)
Jan 08, 2020 10.26 10.27 10.25 10.25 84,531 +0.01(+0.06%)
Jan 07, 2020 10.22 10.27 10.22 10.25 159,199 +0.04(+0.38%)
Jan 06, 2020 10.21 10.26 10.21 10.21 578,956 -0.03(-0.32%)
Jan 03, 2020 10.15 10.24 10.15 10.24 538,059 +0.06(+0.64%)
Jan 02, 2020 10.21 10.24 10.17 10.17 562,434 +0.01(+0.06%)
Dec 31, 2019 10.08 10.19 10.07 10.17 577,315 +0.06(+0.64%)
Dec 30, 2019 10.08 10.13 10.07 10.10 316,287 +0.01(+0.13%)
Dec 27, 2019 10.08 10.09 10.04 10.09 226,929 -0.03(-0.26%)
Dec 26, 2019 10.10 10.12 10.06 10.12 85,449 +0.01(+0.13%)
Dec 24, 2019 10.07 10.10 10.06 10.10 91,701 +0.03(+0.32%)
Dec 23, 2019 10.10 10.10 10.05 10.07 112,880 +0.03(+0.26%)
Dec 20, 2019 10.07 10.09 10.04 10.05 236,069 -0.05(-0.51%)
Dec 19, 2019 10.06 10.10 10.06 10.10 124,823 +0.03(+0.26%)
Dec 18, 2019 10.07 10.09 10.03 10.07 141,573 -0.01(-0.13%)
Dec 17, 2019 10.03 10.10 10.02 10.08 153,991 +0.04(+0.39%)
Dec 16, 2019 10.07 10.07 10.05 10.05 98,532 -0.01(-0.06%)
Dec 13, 2019 10.03 10.05 10.02 10.05 112,303 +0.01(+0.13%)
Dec 12, 2019 10.09 10.09 9.993 10.04 169,842 -0.05(-0.51%)
Dec 11, 2019 10.05 10.10 10.01 10.09 370,767 +0.04(+0.39%)
Dec 10, 2019 9.942 10.11 9.939 10.05 303,029 +0.10(+1.04%)
Dec 09, 2019 9.935 9.962 9.935 9.948 76,181 +0.01(+0.13%)
Dec 06, 2019 9.897 9.942 9.890 9.935 108,585 +0.03(+0.33%)
Dec 05, 2019 9.897 9.942 9.884 9.903 276,569 -0.01(-0.13%)
Dec 04, 2019 9.877 9.929 9.877 9.916 236,504 +0.01(+0.13%)
Dec 03, 2019 9.884 9.903 9.806 9.903 152,606 +0.02(+0.20%)
Dec 02, 2019 9.916 9.922 9.864 9.884 79,834 -0.06(-0.58%)
Nov 29, 2019 9.897 9.974 9.893 9.942 76,599 +0.03(+0.32%)
Nov 27, 2019 9.929 9.940 9.891 9.910 181,124 -0.03(-0.26%)
Nov 26, 2019 9.852 9.935 9.839 9.935 1,924,396 +0.06(+0.65%)
Nov 25, 2019 9.846 9.895 9.846 9.871 92,783 +0.02(+0.20%)
Nov 22, 2019 9.839 9.884 9.794 9.852 111,389 +0.02(+0.20%)
Nov 21, 2019 9.852 9.865 9.820 9.833 82,094 -0.01(-0.13%)
Nov 20, 2019 9.820 9.910 9.788 9.846 95,284 +0.01(+0.13%)
Nov 19, 2019 9.839 9.884 9.818 9.833 124,052 +0.01(+0.07%)
Nov 18, 2019 9.846 9.929 9.692 9.826 438,129 -0.03(-0.26%)
Nov 15, 2019 9.910 9.923 9.852 9.852 146,490 -0.03(-0.32%)
Nov 14, 2019 9.897 9.948 9.833 9.884 205,269 -0.02(-0.19%)
Nov 13, 2019 9.859 9.903 9.814 9.903 118,241 +0.03(+0.26%)
Nov 12, 2019 9.846 9.887 9.839 9.878 108,988 -0.01(-0.06%)
Nov 11, 2019 9.814 9.891 9.789 9.884 185,130 +0.06(+0.59%)
Nov 08, 2019 9.782 9.833 9.769 9.826 295,945 +0.02(+0.20%)
Nov 07, 2019 9.807 9.833 9.801 9.807 112,242 -0.01(-0.13%)
Nov 06, 2019 9.871 9.871 9.814 9.820 197,411 -0.03(-0.33%)
Nov 05, 2019 9.865 9.865 9.826 9.852 147,141 -0.01(-0.13%)
Nov 04, 2019 9.923 9.948 9.833 9.865 118,902 -0.08(-0.84%)
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.