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 -0.03 (-0.25%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 14, 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, 2022 9.318 9.339 9.249 9.284 79,882 +0.00(+0.00%)
Oct 28, 2022 9.234 9.321 9.234 9.284 78,399 +0.05(+0.55%)
Oct 27, 2022 9.242 9.274 9.200 9.234 77,762 +0.04(+0.46%)
Oct 26, 2022 9.133 9.250 9.133 9.192 154,750 +0.08(+0.83%)
Oct 25, 2022 9.082 9.183 9.082 9.116 135,094 +0.07(+0.74%)
Oct 24, 2022 9.015 9.091 8.999 9.049 218,469 +0.02(+0.19%)
Oct 21, 2022 8.982 9.049 8.979 9.032 64,260 +0.06(+0.65%)
Oct 20, 2022 8.931 9.099 8.931 8.973 112,080 +0.03(+0.28%)
Oct 19, 2022 9.007 9.082 8.940 8.948 55,232 -0.14(-1.57%)
Oct 18, 2022 9.057 9.141 9.041 9.091 113,236 +0.13(+1.50%)
Oct 17, 2022 9.007 9.032 8.957 8.957 103,707 +0.09(+1.04%)
Oct 14, 2022 8.982 9.043 8.839 8.864 108,950 -0.09(-1.03%)
Oct 13, 2022 8.906 9.049 8.889 8.957 125,249 -0.08(-0.93%)
Oct 12, 2022 9.074 9.141 9.024 9.041 95,008 -0.09(-1.01%)
Oct 11, 2022 9.158 9.192 9.066 9.133 101,251 +0.03(+0.37%)
Oct 10, 2022 9.284 9.284 9.074 9.099 61,661 -0.14(-1.54%)
Oct 07, 2022 9.276 9.326 9.208 9.242 68,978 -0.05(-0.54%)
Oct 06, 2022 9.318 9.360 9.286 9.292 56,286 -0.06(-0.63%)
Oct 05, 2022 9.351 9.393 9.292 9.351 62,454 -0.06(-0.62%)
Oct 04, 2022 9.259 9.410 9.259 9.410 115,966 +0.29(+3.13%)
Oct 03, 2022 9.091 9.162 9.074 9.124 95,945 +0.11(+1.26%)
Sep 30, 2022 9.053 9.114 9.002 9.011 114,897 -0.04(-0.46%)
Sep 29, 2022 9.186 9.186 9.036 9.053 169,382 -0.17(-1.80%)
Sep 28, 2022 9.094 9.236 9.069 9.219 149,568 +0.22(+2.40%)
Sep 27, 2022 8.978 9.053 8.961 9.003 223,784 +0.10(+1.12%)
Sep 26, 2022 9.078 9.207 8.903 8.903 145,383 -0.22(-2.46%)
Sep 23, 2022 9.211 9.302 9.086 9.128 106,935 -0.18(-1.96%)
Sep 22, 2022 9.369 9.373 9.310 9.310 131,638 -0.12(-1.23%)
Sep 21, 2022 9.427 9.502 9.385 9.427 59,031 +0.06(+0.62%)
Sep 20, 2022 9.418 9.468 9.360 9.369 61,600 -0.12(-1.23%)
Sep 19, 2022 9.427 9.568 9.427 9.485 122,691 -0.04(-0.44%)
Sep 16, 2022 9.477 9.527 9.410 9.527 100,185 +0.02(+0.26%)
Sep 15, 2022 9.726 9.726 9.485 9.502 209,709 -0.19(-1.97%)
Sep 14, 2022 9.776 9.782 9.676 9.693 86,432 -0.02(-0.17%)
Sep 13, 2022 9.701 9.759 9.661 9.709 119,074 -0.07(-0.68%)
Sep 12, 2022 9.884 9.926 9.776 9.776 74,737 -0.04(-0.42%)
Sep 09, 2022 9.784 9.859 9.772 9.817 45,682 +0.07(+0.68%)
Sep 08, 2022 9.651 9.793 9.643 9.751 63,958 +0.02(+0.26%)
Sep 07, 2022 9.601 9.751 9.518 9.726 119,523 +0.09(+0.95%)
Sep 06, 2022 9.660 9.684 9.626 9.635 104,503 -0.05(-0.52%)
Sep 02, 2022 9.759 9.806 9.684 9.684 58,140 -0.05(-0.51%)
Sep 01, 2022 9.776 9.826 9.685 9.734 101,914 -0.10(-0.97%)
Aug 31, 2022 9.863 9.888 9.781 9.830 113,301 -0.03(-0.33%)
Aug 30, 2022 9.954 9.962 9.813 9.863 82,651 -0.09(-0.91%)
Aug 29, 2022 9.888 9.970 9.888 9.954 54,270 +0.03(+0.33%)
Aug 26, 2022 10.05 10.07 9.912 9.921 62,715 -0.14(-1.39%)
Aug 25, 2022 10.12 10.15 10.05 10.06 121,816 -0.01(-0.08%)
Aug 24, 2022 10.02 10.08 10.02 10.07 75,143 +0.07(+0.66%)
Aug 23, 2022 10.01 10.06 9.962 10.00 131,043 +0.02(+0.25%)
Aug 22, 2022 9.987 9.987 9.936 9.978 147,723 -0.07(-0.66%)
Aug 19, 2022 10.09 10.14 10.02 10.04 107,763 -0.13(-1.30%)
Aug 18, 2022 10.25 10.25 10.18 10.18 55,276 -0.05(-0.48%)
Aug 17, 2022 10.32 10.32 10.18 10.23 48,564 -0.15(-1.43%)
Aug 16, 2022 10.40 10.44 10.32 10.37 73,753 -0.02(-0.24%)
Aug 15, 2022 10.45 10.45 10.37 10.40 74,832 -0.02(-0.16%)
Aug 12, 2022 10.40 10.41 10.34 10.41 57,350 +0.08(+0.80%)
Aug 11, 2022 10.40 10.46 10.29 10.33 75,620 -0.02(-0.16%)
Aug 10, 2022 10.27 10.37 10.23 10.35 108,812 +0.16(+1.62%)
Aug 09, 2022 10.22 10.23 10.15 10.18 99,330 -0.05(-0.48%)
Aug 08, 2022 10.22 10.32 10.18 10.23 77,720 +0.05(+0.49%)
Aug 05, 2022 10.19 10.26 10.17 10.18 50,280 -0.11(-1.04%)
Aug 04, 2022 10.26 10.37 10.26 10.29 96,706 +0.02(+0.16%)
Aug 03, 2022 10.22 10.28 10.19 10.27 81,086 +0.11(+1.05%)
Aug 02, 2022 10.18 10.23 10.14 10.17 74,026 -0.02(-0.16%)
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.