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 )

12.07 -0.02 (-0.19%)
Streaming Delayed Price Updated: 10:27 AM 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 (%)
Oct 31, 2022 9.236 9.257 9.168 9.203 80,585 +0.00(+0.00%)
Oct 28, 2022 9.153 9.239 9.153 9.203 79,088 +0.05(+0.55%)
Oct 27, 2022 9.161 9.193 9.120 9.153 78,445 +0.04(+0.46%)
Oct 26, 2022 9.053 9.170 9.053 9.112 156,110 +0.07(+0.83%)
Oct 25, 2022 9.003 9.103 9.003 9.037 136,282 +0.07(+0.74%)
Oct 24, 2022 8.937 9.012 8.920 8.970 220,389 +0.02(+0.19%)
Oct 21, 2022 8.903 8.970 8.901 8.953 64,824 +0.06(+0.65%)
Oct 20, 2022 8.854 9.020 8.854 8.895 113,065 +0.02(+0.28%)
Oct 19, 2022 8.928 9.003 8.862 8.870 55,717 -0.14(-1.57%)
Oct 18, 2022 8.978 9.062 8.962 9.012 114,232 +0.13(+1.50%)
Oct 17, 2022 8.928 8.953 8.879 8.879 104,619 +0.09(+1.04%)
Oct 14, 2022 8.903 8.964 8.762 8.787 109,908 -0.09(-1.03%)
Oct 13, 2022 8.829 8.970 8.812 8.879 126,350 -0.08(-0.93%)
Oct 12, 2022 8.995 9.062 8.945 8.962 95,843 -0.09(-1.01%)
Oct 11, 2022 9.078 9.112 8.987 9.053 102,141 +0.03(+0.37%)
Oct 10, 2022 9.203 9.203 8.995 9.020 62,203 -0.14(-1.54%)
Oct 07, 2022 9.195 9.245 9.128 9.161 69,585 -0.05(-0.54%)
Oct 06, 2022 9.236 9.278 9.205 9.211 56,781 -0.06(-0.63%)
Oct 05, 2022 9.270 9.311 9.211 9.270 63,003 -0.06(-0.62%)
Oct 04, 2022 9.178 9.328 9.178 9.328 116,985 +0.28(+3.13%)
Oct 03, 2022 9.012 9.082 8.995 9.045 96,788 +0.11(+1.26%)
Sep 30, 2022 8.974 9.034 8.923 8.933 115,907 -0.04(-0.46%)
Sep 29, 2022 9.106 9.106 8.957 8.974 170,870 -0.16(-1.80%)
Sep 28, 2022 9.015 9.155 8.990 9.139 150,882 +0.21(+2.40%)
Sep 27, 2022 8.900 8.974 8.883 8.924 225,751 +0.10(+1.12%)
Sep 26, 2022 8.999 9.127 8.825 8.825 146,661 -0.22(-2.46%)
Sep 23, 2022 9.130 9.221 9.007 9.048 107,875 -0.18(-1.96%)
Sep 22, 2022 9.287 9.291 9.229 9.229 132,795 -0.12(-1.23%)
Sep 21, 2022 9.345 9.419 9.304 9.345 59,550 +0.06(+0.62%)
Sep 20, 2022 9.336 9.386 9.279 9.287 62,142 -0.12(-1.23%)
Sep 19, 2022 9.345 9.485 9.345 9.402 123,770 -0.04(-0.44%)
Sep 16, 2022 9.394 9.444 9.328 9.444 101,066 +0.02(+0.26%)
Sep 15, 2022 9.641 9.641 9.402 9.419 211,553 -0.19(-1.97%)
Sep 14, 2022 9.691 9.697 9.592 9.608 87,192 -0.02(-0.17%)
Sep 13, 2022 9.617 9.674 9.577 9.625 120,121 -0.07(-0.68%)
Sep 12, 2022 9.798 9.839 9.691 9.691 75,394 -0.04(-0.42%)
Sep 09, 2022 9.699 9.773 9.687 9.732 46,083 +0.07(+0.68%)
Sep 08, 2022 9.567 9.707 9.559 9.666 64,520 +0.02(+0.26%)
Sep 07, 2022 9.518 9.666 9.435 9.641 120,573 +0.09(+0.95%)
Sep 06, 2022 9.575 9.600 9.542 9.551 105,421 -0.05(-0.51%)
Sep 02, 2022 9.674 9.721 9.600 9.600 58,651 -0.05(-0.51%)
Sep 01, 2022 9.691 9.740 9.600 9.650 102,810 -0.09(-0.97%)
Aug 31, 2022 9.777 9.801 9.695 9.744 114,297 -0.03(-0.33%)
Aug 30, 2022 9.867 9.875 9.728 9.777 83,377 -0.09(-0.91%)
Aug 29, 2022 9.801 9.883 9.801 9.867 54,747 +0.03(+0.33%)
Aug 26, 2022 9.965 9.978 9.826 9.834 63,267 -0.14(-1.39%)
Aug 25, 2022 10.03 10.06 9.965 9.973 122,887 -0.01(-0.08%)
Aug 24, 2022 9.932 9.989 9.932 9.981 75,804 +0.07(+0.66%)
Aug 23, 2022 9.924 9.973 9.875 9.916 132,195 +0.02(+0.25%)
Aug 22, 2022 9.899 9.899 9.849 9.891 149,022 -0.07(-0.66%)
Aug 19, 2022 9.998 10.05 9.932 9.957 108,710 -0.13(-1.30%)
Aug 18, 2022 10.16 10.16 10.09 10.09 55,762 -0.05(-0.48%)
Aug 17, 2022 10.23 10.23 10.10 10.14 48,991 -0.15(-1.43%)
Aug 16, 2022 10.31 10.34 10.23 10.28 74,402 -0.02(-0.24%)
Aug 15, 2022 10.36 10.36 10.28 10.31 75,490 -0.02(-0.16%)
Aug 12, 2022 10.31 10.32 10.25 10.32 57,854 +0.08(+0.80%)
Aug 11, 2022 10.31 10.37 10.20 10.24 76,285 -0.02(-0.16%)
Aug 10, 2022 10.18 10.28 10.15 10.26 109,768 +0.16(+1.62%)
Aug 09, 2022 10.13 10.14 10.06 10.10 100,203 -0.05(-0.48%)
Aug 08, 2022 10.13 10.23 10.10 10.14 78,403 +0.05(+0.49%)
Aug 05, 2022 10.10 10.17 10.08 10.10 50,722 -0.11(-1.04%)
Aug 04, 2022 10.17 10.28 10.17 10.20 97,556 +0.02(+0.16%)
Aug 03, 2022 10.13 10.19 10.10 10.19 81,799 +0.11(+1.05%)
Aug 02, 2022 10.10 10.14 10.05 10.08 74,677 -0.02(-0.16%)
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.