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 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2019 9.845 9.934 9.760 9.858 388,493 +0.08(+0.78%)
Oct 30, 2019 9.800 9.800 9.743 9.781 78,432 -0.01(-0.06%)
Oct 29, 2019 9.743 9.788 9.705 9.788 75,638 +0.01(+0.07%)
Oct 28, 2019 9.781 9.788 9.737 9.781 138,237 +0.01(+0.07%)
Oct 25, 2019 9.737 9.781 9.727 9.775 221,878 +0.03(+0.33%)
Oct 24, 2019 9.762 9.762 9.711 9.743 142,965 -0.03(-0.26%)
Oct 23, 2019 9.711 9.775 9.705 9.768 136,614 +0.04(+0.39%)
Oct 22, 2019 9.654 9.756 9.654 9.730 219,994 +0.06(+0.59%)
Oct 21, 2019 9.648 9.673 9.632 9.673 58,857 +0.02(+0.20%)
Oct 18, 2019 9.622 9.660 9.590 9.654 118,324 -0.01(-0.07%)
Oct 17, 2019 9.660 9.660 9.628 9.660 121,598 +0.00(+0.00%)
Oct 16, 2019 9.641 9.673 9.641 9.660 135,006 -0.01(-0.07%)
Oct 15, 2019 9.667 9.673 9.648 9.667 119,801 +0.04(+0.40%)
Oct 14, 2019 9.622 9.648 9.609 9.628 53,560 -0.01(-0.07%)
Oct 11, 2019 9.648 9.673 9.628 9.635 48,712 -0.03(-0.26%)
Oct 10, 2019 9.565 9.660 9.564 9.660 95,808 +0.11(+1.13%)
Oct 09, 2019 9.514 9.603 9.501 9.552 188,034 +0.06(+0.67%)
Oct 08, 2019 9.501 9.501 9.463 9.488 192,566 -0.02(-0.20%)
Oct 07, 2019 9.508 9.520 9.469 9.508 70,784 -0.03(-0.27%)
Oct 04, 2019 9.520 9.533 9.482 9.533 89,882 +0.01(+0.13%)
Oct 03, 2019 9.539 9.539 9.463 9.520 114,567 -0.01(-0.07%)
Oct 02, 2019 9.546 9.547 9.482 9.527 260,756 -0.03(-0.33%)
Oct 01, 2019 9.571 9.616 9.546 9.558 180,350 -0.02(-0.20%)
Sep 30, 2019 9.584 9.603 9.533 9.578 235,898 -0.01(-0.07%)
Sep 27, 2019 9.609 9.609 9.559 9.584 59,515 -0.03(-0.26%)
Sep 26, 2019 9.628 9.628 9.578 9.609 110,792 -0.01(-0.07%)
Sep 25, 2019 9.590 9.628 9.578 9.615 168,923 +0.02(+0.20%)
Sep 24, 2019 9.603 9.613 9.578 9.597 116,789 -0.01(-0.13%)
Sep 23, 2019 9.603 9.634 9.590 9.609 86,875 +0.01(+0.13%)
Sep 20, 2019 9.584 9.609 9.578 9.597 108,584 +0.03(+0.33%)
Sep 19, 2019 9.514 9.584 9.496 9.565 156,163 +0.03(+0.33%)
Sep 18, 2019 9.476 9.552 9.476 9.533 144,648 +0.04(+0.47%)
Sep 17, 2019 9.495 9.527 9.458 9.489 138,589 +0.01(+0.07%)
Sep 16, 2019 9.476 9.495 9.439 9.483 98,330 +0.03(+0.33%)
Sep 13, 2019 9.458 9.502 9.445 9.451 71,703 -0.01(-0.07%)
Sep 12, 2019 9.451 9.506 9.445 9.458 294,187 +0.01(+0.07%)
Sep 11, 2019 9.445 9.464 9.394 9.451 296,229 +0.01(+0.07%)
Sep 10, 2019 9.413 9.445 9.401 9.445 102,580 +0.01(+0.07%)
Sep 09, 2019 9.401 9.445 9.369 9.439 282,848 +0.02(+0.20%)
Sep 06, 2019 9.350 9.439 9.344 9.420 178,072 +0.05(+0.54%)
Sep 05, 2019 9.382 9.413 9.344 9.369 160,801 -0.01(-0.07%)
Sep 04, 2019 9.338 9.375 9.306 9.375 94,177 +0.08(+0.88%)
Sep 03, 2019 9.281 9.298 9.243 9.293 54,089 +0.04(+0.41%)
Aug 30, 2019 9.356 9.356 9.255 9.255 157,880 -0.10(-1.07%)
Aug 29, 2019 9.337 9.362 9.327 9.356 86,518 +0.04(+0.40%)
Aug 28, 2019 9.237 9.337 9.237 9.318 183,297 +0.08(+0.81%)
Aug 27, 2019 9.268 9.280 9.230 9.243 88,631 -0.04(-0.47%)
Aug 26, 2019 9.293 9.299 9.243 9.287 118,438 +0.04(+0.41%)
Aug 23, 2019 9.280 9.293 9.218 9.249 129,015 -0.01(-0.14%)
Aug 22, 2019 9.255 9.287 9.249 9.262 113,349 -0.01(-0.14%)
Aug 21, 2019 9.262 9.287 9.243 9.274 101,950 +0.03(+0.27%)
Aug 20, 2019 9.262 9.287 9.243 9.249 107,124 -0.01(-0.07%)
Aug 19, 2019 9.306 9.306 9.237 9.255 99,112 +0.01(+0.14%)
Aug 16, 2019 9.199 9.287 9.186 9.243 113,067 +0.04(+0.48%)
Aug 15, 2019 9.224 9.230 9.193 9.199 131,786 +0.04(+0.48%)
Aug 14, 2019 9.193 9.199 9.124 9.155 113,549 -0.07(-0.75%)
Aug 13, 2019 9.211 9.224 9.170 9.224 76,495 +0.03(+0.34%)
Aug 12, 2019 9.193 9.199 9.168 9.193 54,789 +0.01(+0.07%)
Aug 09, 2019 9.174 9.199 9.166 9.186 39,868 +0.02(+0.21%)
Aug 08, 2019 9.149 9.186 9.111 9.168 90,002 +0.00(+0.00%)
Aug 07, 2019 9.136 9.168 9.092 9.168 147,869 -0.01(-0.07%)
Aug 06, 2019 9.280 9.280 9.161 9.174 175,342 -0.04(-0.48%)
Aug 05, 2019 9.368 9.368 9.168 9.218 279,139 -0.21(-2.26%)
Aug 02, 2019 9.425 9.431 9.400 9.431 124,709 +0.01(+0.07%)
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.