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%)
Official Closing 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 (%)
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%)
Nov 01, 2022 9.390 9.483 9.390 9.458 137,634 +0.17(+1.87%)
Oct 31, 2022 9.318 9.339 9.249 9.284 79,882 +0.00(+0.00%)
Oct 28, 2022 9.234 9.321 9.234 9.284 78,399 +0.05(+0.55%)
Oct 27, 2022 9.242 9.274 9.200 9.234 77,762 +0.04(+0.46%)
Oct 26, 2022 9.133 9.250 9.133 9.192 154,750 +0.08(+0.83%)
Oct 25, 2022 9.082 9.183 9.082 9.116 135,094 +0.07(+0.74%)
Oct 24, 2022 9.015 9.091 8.999 9.049 218,469 +0.02(+0.19%)
Oct 21, 2022 8.982 9.049 8.979 9.032 64,260 +0.06(+0.65%)
Oct 20, 2022 8.931 9.099 8.931 8.973 112,080 +0.03(+0.28%)
Oct 19, 2022 9.007 9.082 8.940 8.948 55,232 -0.14(-1.57%)
Oct 18, 2022 9.057 9.141 9.041 9.091 113,236 +0.13(+1.50%)
Oct 17, 2022 9.007 9.032 8.957 8.957 103,707 +0.09(+1.04%)
Oct 14, 2022 8.982 9.043 8.839 8.864 108,950 -0.09(-1.03%)
Oct 13, 2022 8.906 9.049 8.889 8.957 125,249 -0.08(-0.93%)
Oct 12, 2022 9.074 9.141 9.024 9.041 95,008 -0.09(-1.01%)
Oct 11, 2022 9.158 9.192 9.066 9.133 101,251 +0.03(+0.37%)
Oct 10, 2022 9.284 9.284 9.074 9.099 61,661 -0.14(-1.54%)
Oct 07, 2022 9.276 9.326 9.208 9.242 68,978 -0.05(-0.54%)
Oct 06, 2022 9.318 9.360 9.286 9.292 56,286 -0.06(-0.63%)
Oct 05, 2022 9.351 9.393 9.292 9.351 62,454 -0.06(-0.62%)
Oct 04, 2022 9.259 9.410 9.259 9.410 115,966 +0.29(+3.13%)
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.