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 )

11.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Aug 31, 2022 9.862 9.887 9.780 9.829 113,312 -0.03(-0.33%)
Aug 30, 2022 9.953 9.961 9.813 9.862 82,658 -0.09(-0.91%)
Aug 29, 2022 9.887 9.969 9.887 9.953 54,275 +0.03(+0.33%)
Aug 26, 2022 10.05 10.07 9.911 9.920 62,721 -0.14(-1.39%)
Aug 25, 2022 10.12 10.15 10.05 10.06 121,827 -0.01(-0.08%)
Aug 24, 2022 10.02 10.08 10.02 10.07 75,150 +0.07(+0.66%)
Aug 23, 2022 10.01 10.06 9.961 10.00 131,055 +0.02(+0.25%)
Aug 22, 2022 9.986 9.986 9.935 9.977 147,737 -0.07(-0.66%)
Aug 19, 2022 10.08 10.14 10.02 10.04 107,773 -0.13(-1.30%)
Aug 18, 2022 10.25 10.25 10.18 10.18 55,281 -0.05(-0.48%)
Aug 17, 2022 10.32 10.32 10.18 10.22 48,569 -0.15(-1.43%)
Aug 16, 2022 10.40 10.43 10.32 10.37 73,760 -0.02(-0.24%)
Aug 15, 2022 10.45 10.45 10.36 10.40 74,839 -0.02(-0.16%)
Aug 12, 2022 10.40 10.41 10.34 10.41 57,355 +0.08(+0.80%)
Aug 11, 2022 10.40 10.46 10.29 10.33 75,627 -0.02(-0.16%)
Aug 10, 2022 10.27 10.37 10.23 10.35 108,822 +0.16(+1.62%)
Aug 09, 2022 10.22 10.22 10.15 10.18 99,339 -0.05(-0.48%)
Aug 08, 2022 10.22 10.32 10.18 10.23 77,727 +0.05(+0.49%)
Aug 05, 2022 10.19 10.26 10.17 10.18 50,285 -0.11(-1.04%)
Aug 04, 2022 10.26 10.36 10.26 10.29 96,715 +0.02(+0.16%)
Aug 03, 2022 10.22 10.28 10.19 10.27 81,094 +0.11(+1.05%)
Aug 02, 2022 10.18 10.23 10.14 10.17 74,033 -0.02(-0.16%)
Aug 01, 2022 10.08 10.25 10.08 10.18 81,669 +0.05(+0.53%)
Jul 29, 2022 10.10 10.16 10.05 10.13 86,991 +0.07(+0.73%)
Jul 28, 2022 9.942 10.07 9.942 10.06 75,379 +0.13(+1.32%)
Jul 27, 2022 9.868 9.934 9.844 9.926 61,380 +0.13(+1.33%)
Jul 26, 2022 9.811 9.819 9.762 9.795 68,729 -0.02(-0.25%)
Jul 25, 2022 9.811 9.852 9.770 9.819 85,022 +0.07(+0.75%)
Jul 22, 2022 9.803 9.860 9.715 9.746 73,176 -0.08(-0.83%)
Jul 21, 2022 9.705 9.828 9.656 9.828 85,386 +0.16(+1.60%)
Jul 20, 2022 9.550 9.701 9.550 9.672 85,244 +0.11(+1.11%)
Jul 19, 2022 9.452 9.591 9.428 9.566 162,822 +0.15(+1.56%)
Jul 18, 2022 9.533 9.533 9.411 9.419 120,488 -0.07(-0.69%)
Jul 15, 2022 9.558 9.582 9.439 9.484 453,020 +0.10(+1.04%)
Jul 14, 2022 9.313 9.395 9.296 9.386 103,909 +0.02(+0.17%)
Jul 13, 2022 9.313 9.411 9.313 9.370 104,370 +0.02(+0.17%)
Jul 12, 2022 9.346 9.444 9.329 9.354 138,606 +0.03(+0.35%)
Jul 11, 2022 9.403 9.444 9.321 9.321 123,740 -0.17(-1.81%)
Jul 08, 2022 9.411 9.493 9.354 9.493 108,684 +0.07(+0.69%)
Jul 07, 2022 9.305 9.444 9.298 9.427 91,639 +0.16(+1.76%)
Jul 06, 2022 9.272 9.309 9.199 9.264 114,411 +0.00(+0.00%)
Jul 05, 2022 9.247 9.321 9.239 9.264 82,352 -0.04(-0.44%)
Jul 01, 2022 9.223 9.346 9.215 9.305 177,671 +0.08(+0.84%)
Jun 30, 2022 9.211 9.276 9.203 9.227 192,670 -0.08(-0.87%)
Jun 29, 2022 9.340 9.348 9.276 9.308 57,869 -0.02(-0.17%)
Jun 28, 2022 9.397 9.461 9.320 9.324 64,605 -0.02(-0.26%)
Jun 27, 2022 9.357 9.405 9.316 9.348 97,336 -0.03(-0.35%)
Jun 24, 2022 9.300 9.397 9.276 9.381 50,966 +0.11(+1.22%)
Jun 23, 2022 9.187 9.268 9.150 9.268 115,549 +0.07(+0.79%)
Jun 22, 2022 9.106 9.316 9.106 9.195 60,885 -0.05(-0.53%)
Jun 21, 2022 9.243 9.308 9.211 9.243 78,175 +0.01(+0.09%)
Jun 17, 2022 9.089 9.268 9.089 9.235 96,191 +0.15(+1.60%)
Jun 16, 2022 9.227 9.251 9.058 9.089 151,269 -0.29(-3.11%)
Jun 15, 2022 9.405 9.478 9.300 9.381 104,493 +0.08(+0.87%)
Jun 14, 2022 9.381 9.462 9.268 9.300 144,016 -0.02(-0.26%)
Jun 13, 2022 9.559 9.632 9.300 9.324 143,441 -0.40(-4.08%)
Jun 10, 2022 9.794 9.810 9.701 9.721 95,082 -0.15(-1.56%)
Jun 09, 2022 9.931 9.996 9.875 9.875 36,554 -0.11(-1.13%)
Jun 08, 2022 10.09 10.09 9.980 9.988 67,782 -0.15(-1.44%)
Jun 07, 2022 10.05 10.13 10.02 10.13 60,707 +0.09(+0.89%)
Jun 06, 2022 10.08 10.09 9.988 10.04 63,220 +0.01(+0.08%)
Jun 03, 2022 10.17 10.17 9.980 10.04 108,824 -0.15(-1.43%)
Jun 02, 2022 10.21 10.24 10.13 10.18 109,619 +0.00(+0.00%)
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.