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 )

11.77 -0.04 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2023 9.883 10.06 9.883 9.971 137,283 +0.10(+0.98%)
Mar 30, 2023 9.795 9.901 9.795 9.874 63,545 +0.09(+0.90%)
Mar 29, 2023 9.760 9.804 9.760 9.786 85,315 +0.04(+0.36%)
Mar 28, 2023 9.672 9.760 9.655 9.751 99,567 +0.08(+0.82%)
Mar 27, 2023 9.672 9.725 9.655 9.672 66,935 +0.03(+0.27%)
Mar 24, 2023 9.672 9.694 9.619 9.646 60,970 -0.03(-0.27%)
Mar 23, 2023 9.655 9.759 9.628 9.672 77,315 +0.00(+0.00%)
Mar 22, 2023 9.804 9.821 9.628 9.672 145,179 -0.12(-1.26%)
Mar 21, 2023 9.760 9.795 9.699 9.795 185,116 +0.22(+2.29%)
Mar 20, 2023 9.619 9.659 9.576 9.576 93,607 +0.01(+0.09%)
Mar 17, 2023 9.646 9.725 9.536 9.567 55,203 -0.17(-1.71%)
Mar 16, 2023 9.611 9.734 9.540 9.734 166,258 +0.13(+1.37%)
Mar 15, 2023 9.628 9.681 9.587 9.602 82,656 -0.16(-1.62%)
Mar 14, 2023 9.681 9.760 9.618 9.760 74,846 +0.19(+2.02%)
Mar 13, 2023 9.734 9.786 9.567 9.567 102,409 -0.20(-2.07%)
Mar 10, 2023 9.918 9.953 9.769 9.769 72,038 -0.12(-1.24%)
Mar 09, 2023 10.09 10.10 9.874 9.892 118,697 -0.16(-1.57%)
Mar 08, 2023 10.08 10.12 10.04 10.05 48,423 -0.01(-0.09%)
Mar 07, 2023 10.23 10.23 10.06 10.06 54,689 -0.09(-0.87%)
Mar 06, 2023 10.12 10.16 10.11 10.15 110,219 +0.05(+0.52%)
Mar 03, 2023 10.08 10.12 10.05 10.09 102,625 +0.05(+0.52%)
Mar 02, 2023 10.06 10.06 10.01 10.04 86,123 -0.01(-0.13%)
Mar 01, 2023 10.12 10.16 10.05 10.05 75,737 -0.09(-0.86%)
Feb 28, 2023 10.06 10.17 10.06 10.14 131,135 +0.09(+0.87%)
Feb 27, 2023 10.01 10.10 9.924 10.05 51,483 +0.07(+0.70%)
Feb 24, 2023 9.932 10.09 9.932 9.985 62,772 -0.03(-0.26%)
Feb 23, 2023 9.924 10.06 9.924 10.01 52,245 +0.10(+0.97%)
Feb 22, 2023 9.959 9.959 9.889 9.915 71,342 +0.06(+0.62%)
Feb 21, 2023 9.959 10.10 9.854 9.854 223,706 -0.30(-3.00%)
Feb 17, 2023 10.21 10.22 10.12 10.16 67,510 -0.04(-0.43%)
Feb 16, 2023 10.23 10.26 10.19 10.20 96,796 -0.04(-0.42%)
Feb 15, 2023 10.31 10.35 10.24 10.25 89,105 -0.06(-0.59%)
Feb 14, 2023 10.32 10.34 10.26 10.31 119,583 -0.02(-0.17%)
Feb 13, 2023 10.38 10.39 10.30 10.32 85,077 +0.01(+0.08%)
Feb 10, 2023 10.35 10.41 10.31 10.32 82,584 -0.03(-0.25%)
Feb 09, 2023 10.49 10.52 10.34 10.34 82,737 -0.10(-1.00%)
Feb 08, 2023 10.40 10.50 10.40 10.45 96,152 +0.00(+0.00%)
Feb 07, 2023 10.41 10.46 10.40 10.45 79,654 +0.03(+0.34%)
Feb 06, 2023 10.48 10.48 10.41 10.41 98,161 -0.10(-0.99%)
Feb 03, 2023 10.55 10.57 10.49 10.52 75,921 -0.04(-0.41%)
Feb 02, 2023 10.50 10.56 10.49 10.56 221,736 +0.07(+0.66%)
Feb 01, 2023 10.45 10.52 10.45 10.49 199,819 +0.03(+0.29%)
Jan 31, 2023 10.49 10.61 10.45 10.46 179,512 +0.01(+0.08%)
Jan 30, 2023 10.47 10.49 10.40 10.45 159,939 +0.02(+0.17%)
Jan 27, 2023 10.39 10.45 10.35 10.43 195,384 +0.03(+0.25%)
Jan 26, 2023 10.48 10.59 10.37 10.41 124,262 +0.04(+0.42%)
Jan 25, 2023 10.31 10.38 10.30 10.36 56,908 -0.01(-0.08%)
Jan 24, 2023 10.40 10.45 10.33 10.37 83,311 -0.06(-0.58%)
Jan 23, 2023 10.46 10.47 10.40 10.43 122,403 -0.02(-0.17%)
Jan 20, 2023 10.47 10.48 10.42 10.45 62,860 +0.03(+0.33%)
Jan 19, 2023 10.42 10.48 10.34 10.42 105,581 -0.02(-0.16%)
Jan 18, 2023 10.42 10.59 10.41 10.43 163,333 +0.04(+0.41%)
Jan 17, 2023 10.36 10.42 10.28 10.39 192,203 +0.08(+0.75%)
Jan 13, 2023 10.19 10.42 10.17 10.31 170,923 +0.07(+0.67%)
Jan 12, 2023 10.29 10.37 10.23 10.24 197,691 +0.00(+0.00%)
Jan 11, 2023 10.19 10.30 10.19 10.24 104,568 +0.03(+0.25%)
Jan 10, 2023 10.13 10.22 10.08 10.22 166,566 +0.16(+1.54%)
Jan 09, 2023 9.993 10.33 9.993 10.06 168,476 +0.09(+0.87%)
Jan 06, 2023 9.803 9.984 9.803 9.976 54,413 +0.22(+2.21%)
Jan 05, 2023 9.795 9.795 9.734 9.760 57,836 -0.09(-0.88%)
Jan 04, 2023 9.795 9.894 9.795 9.846 95,474 +0.08(+0.80%)
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.