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 +0.03 (+0.25%)
Streaming Delayed Price Updated: 3:28 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 (%)
Nov 30, 2020 10.22 10.27 10.21 10.27 156,816 +0.06(+0.55%)
Nov 27, 2020 10.18 10.22 10.17 10.21 47,260 +0.02(+0.21%)
Nov 25, 2020 10.15 10.20 10.13 10.19 88,986 +0.06(+0.63%)
Nov 24, 2020 10.05 10.13 10.05 10.13 152,454 +0.11(+1.05%)
Nov 23, 2020 10.05 10.09 10.01 10.02 156,685 -0.01(-0.14%)
Nov 20, 2020 10.04 10.05 10.01 10.03 52,795 -0.01(-0.07%)
Nov 19, 2020 9.998 10.06 9.998 10.04 124,309 +0.02(+0.21%)
Nov 18, 2020 9.984 10.06 9.984 10.02 88,584 +0.01(+0.14%)
Nov 17, 2020 9.935 10.03 9.907 10.01 89,301 +0.02(+0.21%)
Nov 16, 2020 9.949 9.984 9.907 9.984 223,476 +0.11(+1.14%)
Nov 13, 2020 9.857 9.928 9.843 9.871 122,196 +0.01(+0.07%)
Nov 12, 2020 9.850 9.893 9.829 9.864 143,615 -0.01(-0.14%)
Nov 11, 2020 9.935 9.935 9.850 9.879 157,463 +0.01(+0.07%)
Nov 10, 2020 9.850 9.900 9.843 9.871 142,649 +0.05(+0.50%)
Nov 09, 2020 9.864 9.907 9.780 9.822 152,413 +0.11(+1.16%)
Nov 06, 2020 9.724 9.745 9.702 9.709 112,403 -0.01(-0.07%)
Nov 05, 2020 9.695 9.850 9.681 9.716 224,617 +0.06(+0.58%)
Nov 04, 2020 9.590 9.724 9.590 9.660 222,180 +0.13(+1.33%)
Nov 03, 2020 9.477 9.540 9.477 9.533 122,026 +0.08(+0.82%)
Nov 02, 2020 9.505 9.519 9.456 9.456 73,024 +0.03(+0.30%)
Oct 30, 2020 9.421 9.476 9.393 9.428 105,457 -0.06(-0.59%)
Oct 29, 2020 9.421 9.497 9.407 9.483 62,872 +0.03(+0.37%)
Oct 28, 2020 9.490 9.493 9.424 9.449 151,979 -0.12(-1.24%)
Oct 27, 2020 9.567 9.588 9.567 9.567 45,301 +0.02(+0.22%)
Oct 26, 2020 9.518 9.588 9.476 9.546 224,121 -0.05(-0.51%)
Oct 23, 2020 9.756 9.790 9.540 9.595 738,920 -0.15(-1.58%)
Oct 22, 2020 9.798 9.798 9.602 9.749 83,121 -0.01(-0.07%)
Oct 21, 2020 9.798 9.813 9.749 9.756 73,487 -0.02(-0.21%)
Oct 20, 2020 9.742 9.784 9.721 9.777 65,180 +0.08(+0.87%)
Oct 19, 2020 9.917 9.917 9.686 9.693 218,329 -0.17(-1.77%)
Oct 16, 2020 9.924 9.952 9.868 9.868 93,009 -0.08(-0.84%)
Oct 15, 2020 9.987 9.987 9.924 9.952 119,151 -0.05(-0.49%)
Oct 14, 2020 9.994 10.01 9.987 10.00 104,625 +0.01(+0.07%)
Oct 13, 2020 9.973 10.01 9.968 9.994 92,101 +0.02(+0.21%)
Oct 12, 2020 9.917 9.994 9.917 9.973 84,615 +0.06(+0.56%)
Oct 09, 2020 9.882 9.945 9.882 9.917 71,259 +0.02(+0.21%)
Oct 08, 2020 9.854 9.966 9.826 9.896 49,085 +0.06(+0.57%)
Oct 07, 2020 9.756 9.847 9.756 9.840 140,749 +0.09(+0.93%)
Oct 06, 2020 9.721 9.770 9.721 9.749 73,730 +0.03(+0.29%)
Oct 05, 2020 9.714 9.728 9.696 9.721 37,824 +0.03(+0.29%)
Oct 02, 2020 9.616 9.707 9.616 9.693 67,109 -0.01(-0.07%)
Oct 01, 2020 9.665 9.714 9.644 9.700 85,157 +0.05(+0.51%)
Sep 30, 2020 9.693 9.714 9.651 9.651 185,346 -0.03(-0.29%)
Sep 29, 2020 9.651 9.693 9.630 9.679 239,796 +0.01(+0.07%)
Sep 28, 2020 9.596 9.679 9.596 9.672 89,499 +0.10(+1.09%)
Sep 25, 2020 9.582 9.622 9.540 9.568 91,442 -0.05(-0.50%)
Sep 24, 2020 9.603 9.665 9.596 9.617 106,283 -0.06(-0.64%)
Sep 23, 2020 9.811 9.866 9.651 9.679 55,859 -0.16(-1.62%)
Sep 22, 2020 9.859 9.859 9.818 9.838 69,249 -0.01(-0.14%)
Sep 21, 2020 9.748 9.852 9.748 9.852 142,244 -0.03(-0.35%)
Sep 18, 2020 9.915 9.956 9.845 9.887 107,163 -0.01(-0.14%)
Sep 17, 2020 9.866 9.915 9.845 9.901 122,888 -0.01(-0.14%)
Sep 16, 2020 9.859 9.942 9.782 9.915 101,356 +0.06(+0.56%)
Sep 15, 2020 9.859 9.866 9.825 9.859 120,400 +0.03(+0.35%)
Sep 14, 2020 9.755 9.838 9.748 9.825 165,588 +0.06(+0.57%)
Sep 11, 2020 9.727 9.783 9.727 9.769 97,932 +0.06(+0.57%)
Sep 10, 2020 9.693 9.744 9.672 9.714 88,860 +0.01(+0.07%)
Sep 09, 2020 9.630 9.714 9.630 9.707 80,919 +0.12(+1.30%)
Sep 08, 2020 9.554 9.637 9.554 9.582 105,565 -0.12(-1.22%)
Sep 04, 2020 9.748 9.767 9.596 9.700 79,759 -0.04(-0.43%)
Sep 03, 2020 9.776 9.797 9.714 9.741 110,267 -0.10(-1.06%)
Sep 02, 2020 9.825 9.850 9.734 9.845 111,764 +0.01(+0.07%)
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.