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 (%)
Sep 30, 2022 9.052 9.113 9.001 9.010 114,908 -0.04(-0.46%)
Sep 29, 2022 9.185 9.185 9.035 9.052 169,397 -0.17(-1.80%)
Sep 28, 2022 9.093 9.235 9.068 9.218 149,582 +0.22(+2.40%)
Sep 27, 2022 8.977 9.052 8.960 9.002 223,805 +0.10(+1.12%)
Sep 26, 2022 9.077 9.206 8.902 8.902 145,396 -0.22(-2.46%)
Sep 23, 2022 9.210 9.301 9.085 9.127 106,945 -0.18(-1.96%)
Sep 22, 2022 9.368 9.372 9.310 9.310 131,650 -0.12(-1.23%)
Sep 21, 2022 9.426 9.501 9.384 9.426 59,036 +0.06(+0.62%)
Sep 20, 2022 9.418 9.467 9.359 9.368 61,606 -0.12(-1.23%)
Sep 19, 2022 9.426 9.567 9.426 9.484 122,703 -0.04(-0.44%)
Sep 16, 2022 9.476 9.526 9.409 9.526 100,195 +0.02(+0.26%)
Sep 15, 2022 9.725 9.725 9.484 9.501 209,729 -0.19(-1.97%)
Sep 14, 2022 9.775 9.781 9.675 9.692 86,440 -0.02(-0.17%)
Sep 13, 2022 9.700 9.758 9.660 9.709 119,085 -0.07(-0.68%)
Sep 12, 2022 9.883 9.925 9.775 9.775 74,744 -0.04(-0.42%)
Sep 09, 2022 9.783 9.858 9.771 9.817 45,686 +0.07(+0.68%)
Sep 08, 2022 9.650 9.792 9.642 9.750 63,964 +0.02(+0.26%)
Sep 07, 2022 9.600 9.750 9.517 9.725 119,534 +0.09(+0.95%)
Sep 06, 2022 9.659 9.684 9.625 9.634 104,512 -0.05(-0.52%)
Sep 02, 2022 9.758 9.805 9.684 9.684 58,145 -0.05(-0.51%)
Sep 01, 2022 9.775 9.825 9.684 9.733 101,923 -0.10(-0.97%)
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%)
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.