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 (%)
Dec 29, 2023 11.30 11.56 11.30 11.56 198,190 +0.27(+2.37%)
Dec 28, 2023 11.17 11.33 11.15 11.30 140,704 +0.08(+0.68%)
Dec 27, 2023 11.12 11.23 11.11 11.22 131,361 +0.08(+0.69%)
Dec 26, 2023 11.11 11.17 11.11 11.14 70,153 +0.04(+0.34%)
Dec 22, 2023 11.11 11.15 11.05 11.11 72,163 -0.02(-0.17%)
Dec 21, 2023 11.05 11.12 11.04 11.12 100,686 +0.12(+1.13%)
Dec 20, 2023 11.00 11.04 10.91 11.00 186,766 -0.06(-0.52%)
Dec 19, 2023 11.10 11.20 11.06 11.06 147,193 -0.07(-0.60%)
Dec 18, 2023 11.09 11.17 11.07 11.12 101,744 +0.03(+0.26%)
Dec 15, 2023 11.13 11.15 11.05 11.10 84,604 +0.03(+0.26%)
Dec 14, 2023 10.92 11.11 10.92 11.07 165,640 +0.15(+1.40%)
Dec 13, 2023 10.77 10.93 10.74 10.91 97,355 +0.13(+1.24%)
Dec 12, 2023 10.77 10.84 10.73 10.78 65,850 +0.01(+0.09%)
Dec 11, 2023 10.81 10.84 10.75 10.77 154,111 -0.04(-0.35%)
Dec 08, 2023 10.76 10.88 10.76 10.81 54,492 +0.03(+0.27%)
Dec 07, 2023 10.75 10.87 10.75 10.78 94,922 +0.02(+0.18%)
Dec 06, 2023 10.73 10.80 10.73 10.76 125,549 +0.00(+0.00%)
Dec 05, 2023 10.74 10.79 10.68 10.76 102,346 +0.06(+0.54%)
Dec 04, 2023 10.76 10.80 10.68 10.70 121,677 -0.10(-0.89%)
Dec 01, 2023 10.73 10.83 10.70 10.80 118,421 +0.02(+0.22%)
Nov 30, 2023 10.78 10.78 10.71 10.78 63,546 +0.06(+0.53%)
Nov 29, 2023 10.75 10.78 10.69 10.72 128,200 +0.02(+0.18%)
Nov 28, 2023 10.73 10.77 10.67 10.70 101,244 -0.01(-0.09%)
Nov 27, 2023 10.67 10.75 10.67 10.71 79,409 +0.03(+0.27%)
Nov 24, 2023 10.72 10.72 10.67 10.68 67,655 -0.03(-0.27%)
Nov 22, 2023 10.65 10.77 10.65 10.71 139,552 +0.05(+0.44%)
Nov 21, 2023 10.67 10.72 10.61 10.66 104,752 -0.06(-0.53%)
Nov 20, 2023 10.60 10.75 10.60 10.72 143,752 +0.07(+0.62%)
Nov 17, 2023 10.56 10.67 10.56 10.65 125,359 +0.09(+0.90%)
Nov 16, 2023 10.47 10.58 10.47 10.56 99,717 +0.05(+0.45%)
Nov 15, 2023 10.53 10.56 10.47 10.51 85,813 +0.02(+0.18%)
Nov 14, 2023 10.44 10.52 10.44 10.49 111,571 +0.22(+2.12%)
Nov 13, 2023 10.28 10.33 10.26 10.27 70,448 -0.04(-0.37%)
Nov 10, 2023 10.32 10.36 10.29 10.31 155,955 +0.03(+0.28%)
Nov 09, 2023 10.40 10.42 10.28 10.28 111,620 -0.13(-1.27%)
Nov 08, 2023 10.42 10.47 10.40 10.41 77,232 -0.01(-0.09%)
Nov 07, 2023 10.44 10.48 10.41 10.42 118,971 -0.04(-0.36%)
Nov 06, 2023 10.48 10.50 10.38 10.46 145,368 +0.00(+0.00%)
Nov 03, 2023 10.38 10.53 10.38 10.46 109,669 +0.15(+1.47%)
Nov 02, 2023 10.10 10.33 10.10 10.31 135,586 +0.23(+2.26%)
Nov 01, 2023 9.856 10.15 9.856 10.08 101,728 +0.25(+2.55%)
Oct 31, 2023 9.654 9.860 9.654 9.832 190,733 +0.18(+1.85%)
Oct 30, 2023 9.598 9.682 9.598 9.654 103,082 +0.08(+0.78%)
Oct 27, 2023 9.682 9.711 9.579 9.579 98,841 -0.10(-1.07%)
Oct 26, 2023 9.645 9.701 9.645 9.682 61,288 +0.07(+0.68%)
Oct 25, 2023 9.738 9.738 9.616 9.616 72,551 -0.12(-1.25%)
Oct 24, 2023 9.654 9.813 9.654 9.738 218,012 +0.14(+1.47%)
Oct 23, 2023 9.570 9.645 9.570 9.598 52,433 -0.02(-0.20%)
Oct 20, 2023 9.626 9.663 9.616 9.616 117,210 -0.03(-0.29%)
Oct 19, 2023 9.720 9.756 9.635 9.645 82,452 -0.10(-1.06%)
Oct 18, 2023 9.691 9.795 9.691 9.748 79,194 -0.03(-0.29%)
Oct 17, 2023 9.776 9.795 9.729 9.776 90,851 -0.05(-0.48%)
Oct 16, 2023 9.851 9.879 9.813 9.823 107,082 -0.02(-0.19%)
Oct 13, 2023 9.898 9.898 9.813 9.842 130,174 -0.02(-0.19%)
Oct 12, 2023 9.870 9.888 9.813 9.860 108,249 -0.02(-0.19%)
Oct 11, 2023 9.917 9.954 9.860 9.879 112,933 +0.02(+0.19%)
Oct 10, 2023 9.842 9.879 9.832 9.860 72,956 -0.02(-0.19%)
Oct 09, 2023 9.860 9.879 9.832 9.879 68,100 +0.07(+0.67%)
Oct 06, 2023 9.767 9.842 9.734 9.813 88,887 +0.03(+0.29%)
Oct 05, 2023 9.795 9.870 9.767 9.785 80,885 -0.05(-0.48%)
Oct 04, 2023 9.813 9.851 9.793 9.832 46,959 +0.02(+0.19%)
Oct 03, 2023 9.870 9.888 9.785 9.813 97,678 -0.07(-0.66%)
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.