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 )

11.91 +0.05 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Oct 02, 2023 9.973 9.978 9.870 9.879 115,967 -0.08(-0.80%)
Sep 29, 2023 9.977 10.02 9.943 9.959 125,427 +0.02(+0.19%)
Sep 28, 2023 9.922 9.977 9.922 9.940 102,859 +0.02(+0.19%)
Sep 27, 2023 9.996 10.01 9.912 9.922 105,460 -0.03(-0.28%)
Sep 26, 2023 9.987 9.996 9.940 9.950 122,321 -0.05(-0.46%)
Sep 25, 2023 9.987 10.01 9.987 9.996 82,502 +0.00(+0.00%)
Sep 22, 2023 9.977 10.04 9.977 9.996 122,973 +0.02(+0.19%)
Sep 21, 2023 10.02 10.05 9.977 9.977 161,047 -0.07(-0.74%)
Sep 20, 2023 10.09 10.11 10.04 10.05 51,390 -0.02(-0.18%)
Sep 19, 2023 10.10 10.12 10.04 10.07 208,200 -0.07(-0.73%)
Sep 18, 2023 10.10 10.16 10.10 10.14 122,506 +0.01(+0.09%)
Sep 15, 2023 10.15 10.18 10.12 10.14 163,396 +0.01(+0.09%)
Sep 14, 2023 10.14 10.18 10.12 10.13 151,100 -0.01(-0.09%)
Sep 13, 2023 10.14 10.21 10.14 10.14 111,187 -0.02(-0.18%)
Sep 12, 2023 10.14 10.18 10.14 10.15 72,747 -0.01(-0.09%)
Sep 11, 2023 10.17 10.24 10.15 10.16 57,868 +0.00(+0.00%)
Sep 08, 2023 10.18 10.22 10.16 10.16 69,098 -0.03(-0.27%)
Sep 07, 2023 10.19 10.21 10.17 10.19 98,917 -0.01(-0.09%)
Sep 06, 2023 10.20 10.24 10.17 10.20 109,343 -0.04(-0.36%)
Sep 05, 2023 10.27 10.27 10.23 10.24 81,323 -0.04(-0.36%)
Sep 01, 2023 10.26 10.31 10.23 10.27 106,328 +0.02(+0.23%)
Aug 31, 2023 10.24 10.28 10.24 10.25 143,521 +0.03(+0.27%)
Aug 30, 2023 10.25 10.33 10.20 10.22 249,528 -0.04(-0.36%)
Aug 29, 2023 10.22 10.27 10.17 10.26 183,495 +0.06(+0.63%)
Aug 28, 2023 10.21 10.23 10.15 10.20 185,963 +0.05(+0.45%)
Aug 25, 2023 10.15 10.19 10.11 10.15 85,498 +0.02(+0.18%)
Aug 24, 2023 10.21 10.23 10.13 10.13 71,442 -0.08(-0.81%)
Aug 23, 2023 10.19 10.24 10.18 10.21 101,328 +0.06(+0.54%)
Aug 22, 2023 10.16 10.21 10.15 10.16 52,262 +0.02(+0.18%)
Aug 21, 2023 10.14 10.19 10.13 10.14 48,016 -0.01(-0.09%)
Aug 18, 2023 10.14 10.21 10.14 10.15 57,387 -0.01(-0.09%)
Aug 17, 2023 10.22 10.26 10.16 10.16 105,108 -0.08(-0.81%)
Aug 16, 2023 10.26 10.33 10.24 10.24 106,309 -0.05(-0.45%)
Aug 15, 2023 10.39 10.43 10.29 10.29 97,113 -0.07(-0.71%)
Aug 14, 2023 10.35 10.41 10.33 10.36 72,087 -0.02(-0.18%)
Aug 11, 2023 10.36 10.42 10.36 10.38 66,648 +0.02(+0.18%)
Aug 10, 2023 10.42 10.43 10.35 10.36 39,455 +0.01(+0.09%)
Aug 09, 2023 10.36 10.39 10.31 10.35 64,978 -0.01(-0.09%)
Aug 08, 2023 10.34 10.37 10.29 10.36 117,456 +0.02(+0.18%)
Aug 07, 2023 10.32 10.41 10.32 10.34 114,317 +0.03(+0.27%)
Aug 04, 2023 10.29 10.37 10.29 10.32 87,742 +0.03(+0.27%)
Aug 03, 2023 10.33 10.38 10.27 10.29 108,770 -0.09(-0.89%)
Aug 02, 2023 10.36 10.44 10.34 10.38 78,192 -0.07(-0.70%)
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.