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 )

11.82 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 9.884 10.06 9.884 9.972 137,270 +0.10(+0.98%)
Mar 30, 2023 9.796 9.902 9.796 9.875 63,539 +0.09(+0.90%)
Mar 29, 2023 9.761 9.805 9.761 9.787 85,307 +0.04(+0.36%)
Mar 28, 2023 9.673 9.761 9.656 9.752 99,557 +0.08(+0.82%)
Mar 27, 2023 9.673 9.726 9.656 9.673 66,928 +0.03(+0.27%)
Mar 24, 2023 9.673 9.695 9.620 9.647 60,964 -0.03(-0.27%)
Mar 23, 2023 9.656 9.760 9.629 9.673 77,308 +0.00(+0.00%)
Mar 22, 2023 9.805 9.822 9.629 9.673 145,165 -0.12(-1.26%)
Mar 21, 2023 9.761 9.796 9.699 9.796 185,098 +0.22(+2.29%)
Mar 20, 2023 9.620 9.660 9.576 9.576 93,598 +0.01(+0.09%)
Mar 17, 2023 9.647 9.726 9.537 9.568 55,198 -0.17(-1.71%)
Mar 16, 2023 9.612 9.735 9.541 9.735 166,243 +0.13(+1.37%)
Mar 15, 2023 9.629 9.682 9.587 9.603 82,648 -0.16(-1.62%)
Mar 14, 2023 9.682 9.761 9.619 9.761 74,839 +0.19(+2.02%)
Mar 13, 2023 9.735 9.787 9.568 9.568 102,400 -0.20(-2.07%)
Mar 10, 2023 9.919 9.954 9.770 9.770 72,031 -0.12(-1.24%)
Mar 09, 2023 10.09 10.10 9.875 9.893 118,686 -0.16(-1.57%)
Mar 08, 2023 10.08 10.12 10.04 10.05 48,419 -0.01(-0.09%)
Mar 07, 2023 10.24 10.24 10.06 10.06 54,684 -0.09(-0.87%)
Mar 06, 2023 10.12 10.17 10.11 10.15 110,209 +0.05(+0.52%)
Mar 03, 2023 10.08 10.12 10.05 10.09 102,616 +0.05(+0.52%)
Mar 02, 2023 10.06 10.06 10.02 10.04 86,115 -0.01(-0.13%)
Mar 01, 2023 10.12 10.16 10.06 10.06 75,730 -0.09(-0.86%)
Feb 28, 2023 10.06 10.17 10.06 10.14 131,123 +0.09(+0.87%)
Feb 27, 2023 10.01 10.10 9.925 10.06 51,479 +0.07(+0.70%)
Feb 24, 2023 9.933 10.09 9.933 9.986 62,766 -0.03(-0.26%)
Feb 23, 2023 9.925 10.06 9.925 10.01 52,240 +0.10(+0.97%)
Feb 22, 2023 9.960 9.960 9.890 9.916 71,335 +0.06(+0.62%)
Feb 21, 2023 9.960 10.10 9.855 9.855 223,685 -0.30(-3.00%)
Feb 17, 2023 10.21 10.22 10.12 10.16 67,503 -0.04(-0.43%)
Feb 16, 2023 10.23 10.26 10.19 10.20 96,787 -0.04(-0.42%)
Feb 15, 2023 10.31 10.35 10.24 10.25 89,097 -0.06(-0.59%)
Feb 14, 2023 10.32 10.34 10.26 10.31 119,572 -0.02(-0.17%)
Feb 13, 2023 10.38 10.39 10.30 10.33 85,069 +0.01(+0.08%)
Feb 10, 2023 10.35 10.41 10.31 10.32 82,576 -0.03(-0.25%)
Feb 09, 2023 10.49 10.53 10.34 10.34 82,729 -0.10(-1.00%)
Feb 08, 2023 10.40 10.50 10.40 10.45 96,143 +0.00(+0.00%)
Feb 07, 2023 10.41 10.46 10.40 10.45 79,647 +0.03(+0.33%)
Feb 06, 2023 10.48 10.48 10.41 10.41 98,152 -0.10(-0.99%)
Feb 03, 2023 10.55 10.57 10.49 10.52 75,914 -0.04(-0.41%)
Feb 02, 2023 10.50 10.56 10.49 10.56 221,715 +0.07(+0.66%)
Feb 01, 2023 10.45 10.52 10.45 10.49 199,800 +0.03(+0.29%)
Jan 31, 2023 10.49 10.62 10.45 10.46 179,495 +0.01(+0.08%)
Jan 30, 2023 10.47 10.49 10.40 10.45 159,924 +0.02(+0.17%)
Jan 27, 2023 10.39 10.45 10.35 10.43 195,366 +0.03(+0.25%)
Jan 26, 2023 10.49 10.59 10.37 10.41 124,250 +0.04(+0.42%)
Jan 25, 2023 10.31 10.38 10.30 10.37 56,903 -0.01(-0.08%)
Jan 24, 2023 10.40 10.45 10.33 10.37 83,303 -0.06(-0.58%)
Jan 23, 2023 10.46 10.47 10.40 10.43 122,392 -0.02(-0.17%)
Jan 20, 2023 10.47 10.48 10.43 10.45 62,854 +0.03(+0.33%)
Jan 19, 2023 10.42 10.48 10.34 10.42 105,571 -0.02(-0.16%)
Jan 18, 2023 10.42 10.59 10.41 10.43 163,318 +0.04(+0.41%)
Jan 17, 2023 10.36 10.43 10.28 10.39 192,185 +0.08(+0.75%)
Jan 13, 2023 10.19 10.42 10.17 10.31 170,907 +0.07(+0.67%)
Jan 12, 2023 10.29 10.37 10.23 10.24 197,673 +0.00(+0.00%)
Jan 11, 2023 10.19 10.30 10.19 10.24 104,558 +0.03(+0.25%)
Jan 10, 2023 10.13 10.22 10.08 10.22 166,551 +0.16(+1.54%)
Jan 09, 2023 9.994 10.33 9.994 10.06 168,460 +0.09(+0.87%)
Jan 06, 2023 9.804 9.985 9.804 9.977 54,408 +0.22(+2.21%)
Jan 05, 2023 9.796 9.796 9.735 9.761 57,831 -0.09(-0.88%)
Jan 04, 2023 9.796 9.895 9.796 9.847 95,465 +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.