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 )

12.06 -0.03 (-0.21%)
Streaming Delayed Price Updated: 11:59 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 (%)
Jun 30, 2022 9.131 9.195 9.123 9.147 194,364 -0.08(-0.87%)
Jun 29, 2022 9.259 9.267 9.195 9.227 58,378 -0.02(-0.17%)
Jun 28, 2022 9.315 9.379 9.239 9.243 65,173 -0.02(-0.26%)
Jun 27, 2022 9.275 9.323 9.235 9.267 98,191 -0.03(-0.35%)
Jun 24, 2022 9.219 9.315 9.195 9.299 51,414 +0.11(+1.22%)
Jun 23, 2022 9.107 9.187 9.070 9.187 116,565 +0.07(+0.79%)
Jun 22, 2022 9.026 9.235 9.026 9.115 61,420 -0.05(-0.53%)
Jun 21, 2022 9.163 9.227 9.131 9.163 78,863 +0.01(+0.09%)
Jun 17, 2022 9.010 9.187 9.010 9.155 97,037 +0.14(+1.60%)
Jun 16, 2022 9.147 9.171 8.979 9.010 152,598 -0.29(-3.11%)
Jun 15, 2022 9.323 9.395 9.219 9.299 105,411 +0.08(+0.87%)
Jun 14, 2022 9.299 9.379 9.187 9.219 145,282 -0.02(-0.26%)
Jun 13, 2022 9.476 9.548 9.219 9.243 144,701 -0.39(-4.08%)
Jun 10, 2022 9.708 9.724 9.616 9.636 95,918 -0.15(-1.56%)
Jun 09, 2022 9.845 9.909 9.789 9.789 36,875 -0.11(-1.13%)
Jun 08, 2022 10.01 10.01 9.893 9.901 68,378 -0.14(-1.44%)
Jun 07, 2022 9.965 10.05 9.931 10.05 61,240 +0.09(+0.89%)
Jun 06, 2022 9.989 9.997 9.901 9.957 63,776 +0.01(+0.08%)
Jun 03, 2022 10.08 10.08 9.893 9.949 109,781 -0.14(-1.43%)
Jun 02, 2022 10.12 10.15 10.04 10.09 110,582 +0.00(+0.00%)
Jun 01, 2022 10.18 10.21 10.03 10.09 77,677 -0.08(-0.75%)
May 31, 2022 10.31 10.31 10.15 10.17 101,145 -0.16(-1.54%)
May 27, 2022 10.02 10.37 10.02 10.33 189,082 +0.37(+3.76%)
May 26, 2022 9.692 9.995 9.692 9.955 164,558 +0.30(+3.13%)
May 25, 2022 9.565 9.684 9.533 9.652 143,228 +0.10(+1.00%)
May 24, 2022 9.549 9.573 9.517 9.557 75,123 +0.01(+0.08%)
May 23, 2022 9.549 9.573 9.525 9.549 89,939 +0.03(+0.33%)
May 20, 2022 9.613 9.652 9.453 9.517 579,515 -0.02(-0.25%)
May 19, 2022 9.438 9.565 9.438 9.541 50,744 +0.07(+0.76%)
May 18, 2022 9.589 9.589 9.390 9.469 151,142 -0.10(-1.00%)
May 17, 2022 9.644 9.644 9.493 9.565 88,221 +0.03(+0.33%)
May 16, 2022 9.589 9.621 9.493 9.533 104,388 +0.02(+0.25%)
May 13, 2022 9.557 9.581 9.446 9.509 74,896 +0.00(+0.00%)
May 12, 2022 9.517 9.581 9.430 9.509 203,281 -0.03(-0.33%)
May 11, 2022 9.541 9.700 9.533 9.541 192,169 -0.04(-0.42%)
May 10, 2022 9.581 9.652 9.549 9.581 143,691 +0.05(+0.50%)
May 09, 2022 9.660 9.684 9.521 9.533 100,798 -0.18(-1.80%)
May 06, 2022 9.835 9.883 9.684 9.708 314,772 -0.16(-1.61%)
May 05, 2022 10.11 10.11 9.843 9.867 168,646 -0.32(-3.13%)
May 04, 2022 10.10 10.23 9.958 10.19 210,290 +0.11(+1.11%)
May 03, 2022 10.03 10.10 10.03 10.07 39,141 +0.06(+0.64%)
May 02, 2022 10.04 10.08 9.987 10.01 136,583 -0.12(-1.14%)
Apr 29, 2022 10.17 10.20 10.13 10.13 78,024 -0.13(-1.31%)
Apr 28, 2022 10.18 10.30 10.08 10.26 166,657 +0.13(+1.25%)
Apr 27, 2022 10.32 10.32 10.11 10.13 125,487 -0.10(-1.00%)
Apr 26, 2022 10.26 10.37 10.23 10.24 119,177 -0.09(-0.84%)
Apr 25, 2022 10.22 10.35 10.21 10.32 42,923 +0.07(+0.69%)
Apr 22, 2022 10.39 10.39 10.24 10.25 106,866 -0.13(-1.22%)
Apr 21, 2022 10.47 10.47 10.37 10.38 72,856 -0.06(-0.53%)
Apr 20, 2022 10.33 10.44 10.33 10.43 98,424 +0.11(+1.07%)
Apr 19, 2022 10.32 10.39 10.28 10.32 133,388 +0.00(+0.00%)
Apr 18, 2022 10.40 10.43 10.31 10.32 62,095 -0.04(-0.38%)
Apr 14, 2022 10.39 10.50 10.34 10.36 78,468 -0.16(-1.50%)
Apr 13, 2022 10.49 10.55 10.48 10.52 112,490 +0.10(+0.98%)
Apr 12, 2022 10.37 10.49 10.37 10.42 76,661 +0.07(+0.69%)
Apr 11, 2022 10.48 10.49 10.21 10.35 103,226 -0.17(-1.58%)
Apr 08, 2022 10.58 10.58 10.50 10.51 98,274 -0.11(-1.04%)
Apr 07, 2022 10.55 10.65 10.50 10.62 115,396 +0.06(+0.52%)
Apr 06, 2022 10.73 10.73 10.56 10.57 98,945 -0.17(-1.62%)
Apr 05, 2022 10.84 10.89 10.74 10.74 75,326 -0.13(-1.16%)
Apr 04, 2022 10.73 10.88 10.73 10.87 175,169 +0.13(+1.25%)
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.