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 (%)
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%)
Jan 03, 2023 9.813 9.872 9.718 9.770 131,593 -0.02(-0.22%)
Dec 30, 2022 9.432 9.800 9.389 9.791 471,508 +0.30(+3.15%)
Dec 29, 2022 9.355 9.522 9.347 9.492 308,154 +0.14(+1.46%)
Dec 28, 2022 9.381 9.441 9.312 9.355 288,558 -0.04(-0.45%)
Dec 27, 2022 9.595 9.603 9.398 9.398 261,299 -0.19(-1.96%)
Dec 23, 2022 9.543 9.603 9.526 9.586 108,508 +0.04(+0.45%)
Dec 22, 2022 9.543 9.612 9.518 9.543 282,905 -0.03(-0.36%)
Dec 21, 2022 9.535 9.646 9.535 9.577 196,070 +0.06(+0.63%)
Dec 20, 2022 9.483 9.552 9.397 9.518 330,011 +0.01(+0.09%)
Dec 19, 2022 9.501 9.535 9.460 9.509 219,055 -0.06(-0.63%)
Dec 16, 2022 9.483 9.577 9.483 9.569 219,784 -0.03(-0.27%)
Dec 15, 2022 9.629 9.637 9.569 9.595 200,032 -0.05(-0.53%)
Dec 14, 2022 9.646 9.706 9.586 9.646 245,404 +0.00(+0.00%)
Dec 13, 2022 9.808 9.834 9.629 9.646 207,369 +0.00(+0.00%)
Dec 12, 2022 9.723 9.748 9.629 9.646 208,595 -0.06(-0.62%)
Dec 09, 2022 9.740 9.791 9.697 9.706 80,397 -0.09(-0.96%)
Dec 08, 2022 9.825 9.873 9.766 9.800 112,643 -0.06(-0.61%)
Dec 07, 2022 9.817 9.937 9.808 9.860 64,215 +0.02(+0.17%)
Dec 06, 2022 9.860 9.885 9.825 9.843 101,488 -0.03(-0.35%)
Dec 05, 2022 9.954 10.01 9.843 9.877 127,375 -0.16(-1.62%)
Dec 02, 2022 9.766 10.31 9.766 10.04 544,461 +0.16(+1.64%)
Dec 01, 2022 9.894 9.988 9.860 9.877 131,862 -0.05(-0.47%)
Nov 30, 2022 9.695 9.958 9.678 9.924 148,090 +0.23(+2.36%)
Nov 29, 2022 9.695 9.727 9.661 9.695 82,977 +0.00(+0.00%)
Nov 28, 2022 9.729 9.737 9.661 9.695 142,237 -0.03(-0.26%)
Nov 25, 2022 9.703 9.749 9.679 9.720 68,071 +0.02(+0.17%)
Nov 23, 2022 9.687 9.780 9.678 9.703 89,474 +0.00(+0.00%)
Nov 22, 2022 9.585 9.712 9.509 9.703 153,026 +0.15(+1.60%)
Nov 21, 2022 9.534 9.610 9.517 9.551 134,035 +0.03(+0.36%)
Nov 18, 2022 9.500 9.559 9.500 9.517 89,704 +0.04(+0.45%)
Nov 17, 2022 9.475 9.509 9.466 9.475 83,071 -0.05(-0.53%)
Nov 16, 2022 9.492 9.576 9.492 9.525 166,822 -0.02(-0.18%)
Nov 15, 2022 9.636 9.636 9.517 9.542 113,874 +0.08(+0.90%)
Nov 14, 2022 9.432 9.517 9.432 9.458 66,299 -0.03(-0.36%)
Nov 11, 2022 9.542 9.581 9.492 9.492 164,735 -0.02(-0.18%)
Nov 10, 2022 9.500 9.559 9.459 9.509 89,913 +0.25(+2.75%)
Nov 09, 2022 9.356 9.370 9.237 9.254 75,904 -0.14(-1.53%)
Nov 08, 2022 9.415 9.462 9.356 9.398 95,960 -0.02(-0.18%)
Nov 07, 2022 9.373 9.441 9.373 9.415 63,922 +0.08(+0.82%)
Nov 04, 2022 9.356 9.381 9.339 9.339 30,761 +0.01(+0.09%)
Nov 03, 2022 9.322 9.348 9.267 9.331 64,946 -0.03(-0.27%)
Nov 02, 2022 9.475 9.475 9.339 9.356 121,720 -0.10(-1.08%)
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.