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 )

12.10 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2019 9.996 10.10 9.983 10.08 582,390 +0.06(+0.64%)
Dec 30, 2019 9.990 10.04 9.983 10.02 319,067 +0.01(+0.13%)
Dec 27, 2019 9.996 10.00 9.951 10.00 228,924 -0.03(-0.26%)
Dec 26, 2019 10.02 10.03 9.970 10.03 86,200 +0.01(+0.13%)
Dec 24, 2019 9.983 10.02 9.977 10.02 92,507 +0.03(+0.32%)
Dec 23, 2019 10.02 10.02 9.958 9.983 113,873 +0.03(+0.26%)
Dec 20, 2019 9.983 10.00 9.951 9.958 238,144 -0.05(-0.51%)
Dec 19, 2019 9.977 10.02 9.977 10.01 125,921 +0.03(+0.26%)
Dec 18, 2019 9.983 10.00 9.938 9.983 142,817 -0.01(-0.13%)
Dec 17, 2019 9.938 10.02 9.932 9.996 155,345 +0.04(+0.39%)
Dec 16, 2019 9.983 9.983 9.958 9.958 99,398 -0.01(-0.06%)
Dec 13, 2019 9.938 9.964 9.932 9.964 113,290 +0.01(+0.13%)
Dec 12, 2019 10.00 10.00 9.906 9.951 171,335 -0.05(-0.51%)
Dec 11, 2019 9.958 10.01 9.919 10.00 374,026 +0.04(+0.39%)
Dec 10, 2019 9.855 10.02 9.852 9.964 305,693 +0.10(+1.04%)
Dec 09, 2019 9.849 9.875 9.849 9.862 76,851 +0.01(+0.13%)
Dec 06, 2019 9.810 9.855 9.804 9.849 109,540 +0.03(+0.33%)
Dec 05, 2019 9.810 9.855 9.798 9.817 279,000 -0.01(-0.13%)
Dec 04, 2019 9.791 9.842 9.791 9.830 238,583 +0.01(+0.13%)
Dec 03, 2019 9.798 9.817 9.721 9.817 153,948 +0.02(+0.20%)
Dec 02, 2019 9.830 9.836 9.778 9.798 80,536 -0.06(-0.58%)
Nov 29, 2019 9.811 9.887 9.807 9.855 77,272 +0.03(+0.32%)
Nov 27, 2019 9.842 9.853 9.804 9.823 182,716 -0.03(-0.26%)
Nov 26, 2019 9.766 9.849 9.754 9.849 1,941,312 +0.06(+0.65%)
Nov 25, 2019 9.760 9.808 9.760 9.785 93,599 +0.02(+0.20%)
Nov 22, 2019 9.754 9.798 9.709 9.766 112,368 +0.02(+0.20%)
Nov 21, 2019 9.766 9.779 9.734 9.747 82,815 -0.01(-0.13%)
Nov 20, 2019 9.734 9.823 9.703 9.760 96,122 +0.01(+0.13%)
Nov 19, 2019 9.754 9.798 9.732 9.747 125,142 +0.01(+0.07%)
Nov 18, 2019 9.760 9.842 9.607 9.741 441,980 -0.03(-0.26%)
Nov 15, 2019 9.823 9.836 9.766 9.766 147,778 -0.03(-0.32%)
Nov 14, 2019 9.811 9.862 9.747 9.798 207,074 -0.02(-0.19%)
Nov 13, 2019 9.773 9.817 9.729 9.817 119,280 +0.03(+0.26%)
Nov 12, 2019 9.760 9.801 9.754 9.792 109,946 -0.01(-0.06%)
Nov 11, 2019 9.728 9.804 9.704 9.798 186,758 +0.06(+0.59%)
Nov 08, 2019 9.696 9.747 9.684 9.741 298,547 +0.02(+0.20%)
Nov 07, 2019 9.722 9.747 9.715 9.722 113,229 -0.01(-0.13%)
Nov 06, 2019 9.785 9.785 9.728 9.734 199,146 -0.03(-0.33%)
Nov 05, 2019 9.779 9.779 9.741 9.766 148,434 -0.01(-0.13%)
Nov 04, 2019 9.836 9.862 9.747 9.779 119,947 -0.08(-0.84%)
Nov 01, 2019 9.792 10.01 9.709 9.862 213,877 +0.09(+0.91%)
Oct 31, 2019 9.760 9.848 9.676 9.773 391,871 +0.08(+0.78%)
Oct 30, 2019 9.716 9.716 9.659 9.697 79,114 -0.01(-0.07%)
Oct 29, 2019 9.659 9.703 9.621 9.703 76,296 +0.01(+0.07%)
Oct 28, 2019 9.697 9.703 9.653 9.697 139,439 +0.01(+0.07%)
Oct 25, 2019 9.653 9.697 9.643 9.691 223,808 +0.03(+0.33%)
Oct 24, 2019 9.678 9.678 9.627 9.659 144,208 -0.03(-0.26%)
Oct 23, 2019 9.627 9.691 9.621 9.684 137,802 +0.04(+0.39%)
Oct 22, 2019 9.571 9.672 9.571 9.646 221,907 +0.06(+0.59%)
Oct 21, 2019 9.564 9.590 9.549 9.590 59,369 +0.02(+0.20%)
Oct 18, 2019 9.539 9.577 9.508 9.571 119,353 -0.01(-0.07%)
Oct 17, 2019 9.577 9.577 9.545 9.577 122,655 +0.00(+0.00%)
Oct 16, 2019 9.558 9.590 9.558 9.577 136,180 -0.01(-0.07%)
Oct 15, 2019 9.583 9.590 9.564 9.583 120,843 +0.04(+0.40%)
Oct 14, 2019 9.539 9.565 9.527 9.545 54,026 -0.01(-0.07%)
Oct 11, 2019 9.564 9.590 9.545 9.552 49,136 -0.03(-0.26%)
Oct 10, 2019 9.482 9.577 9.482 9.577 96,641 +0.11(+1.13%)
Oct 09, 2019 9.432 9.520 9.419 9.470 189,669 +0.06(+0.67%)
Oct 08, 2019 9.419 9.419 9.382 9.407 194,240 -0.02(-0.20%)
Oct 07, 2019 9.426 9.438 9.388 9.426 71,399 -0.03(-0.27%)
Oct 04, 2019 9.438 9.451 9.400 9.451 90,664 +0.01(+0.13%)
Oct 03, 2019 9.457 9.457 9.381 9.438 115,563 -0.01(-0.07%)
Oct 02, 2019 9.463 9.464 9.400 9.445 263,023 -0.03(-0.33%)
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.