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 )

12.09 +0.03 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Jan 31, 2023 10.40 10.52 10.36 10.37 181,090 +0.01(+0.08%)
Jan 30, 2023 10.38 10.40 10.30 10.36 161,345 +0.02(+0.17%)
Jan 27, 2023 10.30 10.36 10.26 10.34 197,102 +0.03(+0.25%)
Jan 26, 2023 10.39 10.50 10.28 10.32 125,354 +0.04(+0.42%)
Jan 25, 2023 10.22 10.29 10.21 10.27 57,408 -0.01(-0.08%)
Jan 24, 2023 10.31 10.36 10.24 10.28 84,044 -0.06(-0.58%)
Jan 23, 2023 10.37 10.38 10.31 10.34 123,479 -0.02(-0.17%)
Jan 20, 2023 10.38 10.39 10.33 10.36 63,412 +0.03(+0.33%)
Jan 19, 2023 10.33 10.39 10.25 10.33 106,509 -0.02(-0.17%)
Jan 18, 2023 10.33 10.50 10.32 10.34 164,769 +0.04(+0.42%)
Jan 17, 2023 10.27 10.33 10.19 10.30 193,893 +0.08(+0.75%)
Jan 13, 2023 10.10 10.33 10.08 10.22 172,426 +0.07(+0.67%)
Jan 12, 2023 10.20 10.28 10.14 10.15 199,429 +0.00(+0.00%)
Jan 11, 2023 10.10 10.21 10.10 10.15 105,487 +0.03(+0.25%)
Jan 10, 2023 10.04 10.13 9.992 10.13 168,030 +0.15(+1.54%)
Jan 09, 2023 9.906 10.24 9.906 9.974 169,957 +0.09(+0.87%)
Jan 06, 2023 9.718 9.897 9.718 9.889 54,891 +0.21(+2.21%)
Jan 05, 2023 9.709 9.709 9.649 9.675 58,345 -0.09(-0.88%)
Jan 04, 2023 9.709 9.808 9.709 9.761 96,313 +0.08(+0.80%)
Jan 03, 2023 9.726 9.785 9.633 9.684 132,762 -0.02(-0.22%)
Dec 30, 2022 9.349 9.713 9.307 9.705 475,697 +0.30(+3.15%)
Dec 29, 2022 9.273 9.438 9.264 9.408 310,892 +0.14(+1.46%)
Dec 28, 2022 9.298 9.357 9.230 9.273 291,122 -0.04(-0.45%)
Dec 27, 2022 9.510 9.519 9.315 9.315 263,620 -0.19(-1.96%)
Dec 23, 2022 9.459 9.519 9.442 9.502 109,472 +0.04(+0.45%)
Dec 22, 2022 9.459 9.527 9.434 9.459 285,419 -0.03(-0.36%)
Dec 21, 2022 9.451 9.561 9.451 9.493 197,812 +0.06(+0.63%)
Dec 20, 2022 9.400 9.468 9.314 9.434 332,943 +0.01(+0.09%)
Dec 19, 2022 9.417 9.451 9.376 9.425 221,001 -0.06(-0.63%)
Dec 16, 2022 9.400 9.493 9.400 9.485 221,736 -0.03(-0.27%)
Dec 15, 2022 9.544 9.552 9.485 9.510 201,809 -0.05(-0.53%)
Dec 14, 2022 9.561 9.620 9.502 9.561 247,585 +0.00(+0.00%)
Dec 13, 2022 9.722 9.747 9.544 9.561 209,212 +0.00(+0.00%)
Dec 12, 2022 9.637 9.663 9.544 9.561 210,448 -0.06(-0.62%)
Dec 09, 2022 9.654 9.705 9.612 9.620 81,111 -0.09(-0.96%)
Dec 08, 2022 9.739 9.786 9.680 9.713 113,644 -0.06(-0.61%)
Dec 07, 2022 9.730 9.849 9.722 9.773 64,786 +0.02(+0.17%)
Dec 06, 2022 9.773 9.798 9.739 9.756 102,390 -0.03(-0.35%)
Dec 05, 2022 9.866 9.925 9.756 9.790 128,507 -0.16(-1.62%)
Dec 02, 2022 9.680 10.22 9.680 9.951 549,299 +0.16(+1.65%)
Dec 01, 2022 9.807 9.900 9.773 9.790 133,034 -0.05(-0.47%)
Nov 30, 2022 9.610 9.870 9.593 9.836 149,406 +0.23(+2.36%)
Nov 29, 2022 9.610 9.641 9.576 9.610 83,714 +0.00(+0.00%)
Nov 28, 2022 9.643 9.652 9.576 9.610 143,501 -0.03(-0.26%)
Nov 25, 2022 9.618 9.663 9.594 9.635 68,676 +0.02(+0.17%)
Nov 23, 2022 9.601 9.694 9.593 9.618 90,269 +0.00(+0.00%)
Nov 22, 2022 9.500 9.626 9.425 9.618 154,385 +0.15(+1.60%)
Nov 21, 2022 9.450 9.526 9.433 9.467 135,226 +0.03(+0.36%)
Nov 18, 2022 9.416 9.475 9.416 9.433 90,501 +0.04(+0.45%)
Nov 17, 2022 9.391 9.425 9.383 9.391 83,809 -0.05(-0.53%)
Nov 16, 2022 9.408 9.492 9.408 9.442 168,304 -0.02(-0.18%)
Nov 15, 2022 9.551 9.551 9.433 9.458 114,885 +0.08(+0.90%)
Nov 14, 2022 9.349 9.433 9.349 9.374 66,888 -0.03(-0.36%)
Nov 11, 2022 9.458 9.496 9.408 9.408 166,198 -0.02(-0.18%)
Nov 10, 2022 9.416 9.475 9.376 9.425 90,711 +0.25(+2.75%)
Nov 09, 2022 9.274 9.287 9.156 9.173 76,578 -0.14(-1.53%)
Nov 08, 2022 9.332 9.379 9.274 9.316 96,813 -0.02(-0.18%)
Nov 07, 2022 9.290 9.358 9.290 9.332 64,490 +0.08(+0.82%)
Nov 04, 2022 9.274 9.299 9.257 9.257 31,034 +0.01(+0.09%)
Nov 03, 2022 9.240 9.265 9.185 9.248 65,523 -0.03(-0.27%)
Nov 02, 2022 9.391 9.391 9.257 9.274 122,802 -0.10(-1.08%)
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.