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 )

11.81 -0.01 (-0.06%)
Streaming Delayed Price Updated: 9:45 AM 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 (%)
May 31, 2023 9.871 9.979 9.871 9.925 92,784 +0.03(+0.27%)
May 30, 2023 9.844 9.952 9.835 9.898 93,504 +0.06(+0.64%)
May 26, 2023 9.764 9.853 9.764 9.835 51,665 +0.08(+0.83%)
May 25, 2023 9.791 9.791 9.719 9.755 61,856 -0.01(-0.09%)
May 24, 2023 9.880 9.880 9.755 9.764 75,365 -0.09(-0.91%)
May 23, 2023 9.889 9.925 9.844 9.853 62,087 -0.07(-0.72%)
May 22, 2023 9.889 9.925 9.889 9.925 40,013 +0.06(+0.64%)
May 19, 2023 9.898 9.943 9.862 9.862 42,102 -0.04(-0.36%)
May 18, 2023 9.880 9.907 9.862 9.898 66,399 -0.01(-0.09%)
May 17, 2023 9.916 9.996 9.875 9.907 75,616 -0.03(-0.27%)
May 16, 2023 9.925 9.979 9.925 9.934 58,748 -0.03(-0.27%)
May 15, 2023 9.970 9.988 9.916 9.961 92,307 +0.06(+0.63%)
May 12, 2023 9.979 10.01 9.871 9.898 107,056 -0.07(-0.72%)
May 11, 2023 9.943 9.970 9.943 9.970 42,973 -0.01(-0.09%)
May 10, 2023 10.01 10.01 9.907 9.979 72,624 +0.00(+0.00%)
May 09, 2023 10.03 10.03 9.961 9.979 43,487 -0.04(-0.45%)
May 08, 2023 10.09 10.09 9.952 10.02 58,701 -0.01(-0.09%)
May 05, 2023 9.916 10.06 9.916 10.03 60,143 +0.15(+1.54%)
May 04, 2023 9.943 9.943 9.844 9.880 97,988 -0.04(-0.45%)
May 03, 2023 9.988 10.01 9.916 9.925 71,232 -0.06(-0.63%)
May 02, 2023 10.05 10.06 9.943 9.988 48,328 -0.07(-0.71%)
May 01, 2023 10.14 10.17 10.03 10.06 58,457 -0.05(-0.49%)
Apr 28, 2023 10.03 10.16 10.03 10.11 125,611 +0.08(+0.80%)
Apr 27, 2023 9.940 10.06 9.931 10.03 86,066 +0.12(+1.16%)
Apr 26, 2023 10.00 10.01 9.887 9.913 81,624 -0.08(-0.80%)
Apr 25, 2023 10.02 10.06 9.993 9.993 77,765 -0.09(-0.88%)
Apr 24, 2023 10.03 10.09 10.03 10.08 43,758 +0.05(+0.53%)
Apr 21, 2023 10.04 10.08 10.03 10.03 45,525 -0.04(-0.44%)
Apr 20, 2023 10.06 10.14 10.04 10.07 20,578 -0.03(-0.26%)
Apr 19, 2023 10.09 10.15 10.09 10.10 35,554 -0.03(-0.26%)
Apr 18, 2023 10.12 10.15 10.07 10.13 51,964 +0.01(+0.09%)
Apr 17, 2023 10.19 10.20 10.00 10.12 176,009 -0.02(-0.17%)
Apr 14, 2023 10.15 10.18 10.06 10.13 73,004 +0.00(+0.00%)
Apr 13, 2023 10.06 10.20 10.04 10.13 52,278 +0.09(+0.88%)
Apr 12, 2023 9.975 10.06 9.975 10.05 81,079 +0.08(+0.80%)
Apr 11, 2023 9.975 9.975 9.931 9.966 46,746 +0.02(+0.18%)
Apr 10, 2023 9.825 9.949 9.816 9.949 93,616 +0.13(+1.35%)
Apr 06, 2023 9.851 9.913 9.807 9.816 121,195 -0.05(-0.54%)
Apr 05, 2023 9.913 9.949 9.860 9.869 49,143 -0.09(-0.89%)
Apr 04, 2023 10.05 10.05 9.940 9.958 54,171 -0.04(-0.44%)
Apr 03, 2023 9.975 10.04 9.975 10.00 54,607 +0.03(+0.31%)
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%)
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.