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, 2020 9.694 9.715 9.652 9.652 185,328 -0.03(-0.29%)
Sep 29, 2020 9.652 9.694 9.631 9.680 239,773 +0.01(+0.07%)
Sep 28, 2020 9.597 9.680 9.597 9.673 89,490 +0.10(+1.09%)
Sep 25, 2020 9.583 9.623 9.541 9.569 91,433 -0.05(-0.50%)
Sep 24, 2020 9.604 9.666 9.597 9.617 106,273 -0.06(-0.64%)
Sep 23, 2020 9.812 9.867 9.652 9.680 55,853 -0.16(-1.62%)
Sep 22, 2020 9.860 9.860 9.819 9.839 69,242 -0.01(-0.14%)
Sep 21, 2020 9.749 9.853 9.749 9.853 142,231 -0.03(-0.35%)
Sep 18, 2020 9.916 9.957 9.846 9.888 107,153 -0.01(-0.14%)
Sep 17, 2020 9.867 9.916 9.846 9.902 122,877 -0.01(-0.14%)
Sep 16, 2020 9.860 9.943 9.783 9.916 101,347 +0.06(+0.56%)
Sep 15, 2020 9.860 9.867 9.825 9.860 120,389 +0.03(+0.35%)
Sep 14, 2020 9.756 9.839 9.749 9.825 165,572 +0.06(+0.57%)
Sep 11, 2020 9.728 9.784 9.728 9.770 97,923 +0.06(+0.57%)
Sep 10, 2020 9.694 9.745 9.673 9.715 88,852 +0.01(+0.07%)
Sep 09, 2020 9.631 9.715 9.631 9.708 80,911 +0.12(+1.30%)
Sep 08, 2020 9.555 9.638 9.555 9.583 105,555 -0.12(-1.22%)
Sep 04, 2020 9.749 9.768 9.597 9.701 79,752 -0.04(-0.43%)
Sep 03, 2020 9.777 9.798 9.715 9.742 110,256 -0.10(-1.06%)
Sep 02, 2020 9.825 9.851 9.735 9.846 111,753 +0.01(+0.07%)
Sep 01, 2020 9.701 9.853 9.670 9.839 183,984 +0.15(+1.57%)
Aug 31, 2020 9.659 9.707 9.659 9.687 69,590 +0.00(+0.00%)
Aug 28, 2020 9.673 9.695 9.632 9.687 112,502 +0.04(+0.43%)
Aug 27, 2020 9.646 9.680 9.639 9.646 76,198 -0.03(-0.28%)
Aug 26, 2020 9.632 9.673 9.605 9.673 84,760 +0.04(+0.43%)
Aug 25, 2020 9.611 9.632 9.610 9.632 98,355 +0.00(+0.00%)
Aug 24, 2020 9.632 9.646 9.618 9.632 39,261 +0.01(+0.07%)
Aug 21, 2020 9.570 9.632 9.570 9.625 76,019 -0.03(-0.29%)
Aug 20, 2020 9.625 9.652 9.577 9.652 130,461 +0.03(+0.36%)
Aug 19, 2020 9.618 9.642 9.590 9.618 41,037 +0.00(+0.00%)
Aug 18, 2020 9.590 9.639 9.590 9.618 72,417 +0.00(+0.00%)
Aug 17, 2020 9.673 9.673 9.590 9.618 83,108 +0.02(+0.22%)
Aug 14, 2020 9.639 9.666 9.597 9.597 94,043 -0.06(-0.57%)
Aug 13, 2020 9.618 9.701 9.618 9.652 70,096 +0.00(+0.00%)
Aug 12, 2020 9.604 9.659 9.604 9.652 71,429 +0.09(+0.94%)
Aug 11, 2020 9.625 9.639 9.529 9.563 176,436 -0.06(-0.57%)
Aug 10, 2020 9.632 9.701 9.570 9.618 250,878 +0.01(+0.07%)
Aug 07, 2020 9.604 9.646 9.604 9.611 66,716 -0.01(-0.14%)
Aug 06, 2020 9.618 9.646 9.618 9.625 67,655 +0.00(+0.00%)
Aug 05, 2020 9.625 9.666 9.625 9.625 72,763 -0.01(-0.14%)
Aug 04, 2020 9.618 9.728 9.615 9.639 61,766 -0.01(-0.14%)
Aug 03, 2020 9.570 9.659 9.543 9.652 84,827 +0.08(+0.86%)
Jul 31, 2020 9.590 9.591 9.543 9.570 118,813 +0.03(+0.36%)
Jul 30, 2020 9.529 9.652 9.399 9.536 135,914 -0.02(-0.21%)
Jul 29, 2020 9.420 9.556 9.420 9.556 68,561 +0.12(+1.30%)
Jul 28, 2020 9.338 9.433 9.337 9.433 129,116 +0.07(+0.73%)
Jul 27, 2020 9.324 9.372 9.317 9.365 56,368 +0.02(+0.22%)
Jul 24, 2020 9.290 9.372 9.283 9.345 71,346 +0.08(+0.88%)
Jul 23, 2020 9.317 9.358 9.242 9.263 206,296 -0.04(-0.44%)
Jul 22, 2020 9.229 9.304 9.229 9.304 102,507 +0.08(+0.89%)
Jul 21, 2020 9.174 9.249 9.174 9.222 75,841 +0.05(+0.60%)
Jul 20, 2020 9.119 9.215 9.119 9.167 47,430 +0.03(+0.30%)
Jul 17, 2020 9.133 9.174 9.092 9.140 70,027 +0.02(+0.22%)
Jul 16, 2020 9.072 9.140 9.065 9.119 103,256 +0.04(+0.45%)
Jul 15, 2020 9.119 9.119 9.024 9.078 144,839 +0.05(+0.61%)
Jul 14, 2020 8.976 9.051 8.942 9.024 273,812 +0.03(+0.38%)
Jul 13, 2020 9.099 9.099 8.990 8.990 109,983 -0.05(-0.53%)
Jul 10, 2020 8.983 9.078 8.983 9.037 102,258 +0.03(+0.30%)
Jul 09, 2020 9.051 9.089 8.976 9.010 91,543 -0.06(-0.68%)
Jul 08, 2020 9.072 9.092 9.051 9.072 102,560 +0.03(+0.38%)
Jul 07, 2020 9.044 9.106 9.037 9.037 151,405 -0.06(-0.68%)
Jul 06, 2020 9.099 9.119 9.067 9.099 61,675 +0.05(+0.53%)
Jul 02, 2020 9.024 9.106 9.024 9.051 103,283 +0.06(+0.68%)
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.