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 )

12.05 +0.16 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2020 9.608 9.629 9.567 9.567 186,975 -0.03(-0.29%)
Sep 29, 2020 9.567 9.608 9.546 9.595 241,904 +0.01(+0.07%)
Sep 28, 2020 9.512 9.595 9.512 9.588 90,286 +0.10(+1.09%)
Sep 25, 2020 9.498 9.538 9.457 9.485 92,245 -0.05(-0.50%)
Sep 24, 2020 9.519 9.581 9.512 9.533 107,217 -0.06(-0.64%)
Sep 23, 2020 9.725 9.780 9.567 9.595 56,350 -0.16(-1.62%)
Sep 22, 2020 9.773 9.773 9.732 9.753 69,858 -0.01(-0.14%)
Sep 21, 2020 9.663 9.766 9.663 9.766 143,494 -0.03(-0.35%)
Sep 18, 2020 9.828 9.870 9.760 9.801 108,105 -0.01(-0.14%)
Sep 17, 2020 9.780 9.828 9.760 9.815 123,969 -0.01(-0.14%)
Sep 16, 2020 9.773 9.856 9.697 9.828 102,247 +0.05(+0.56%)
Sep 15, 2020 9.773 9.780 9.739 9.773 121,459 +0.03(+0.35%)
Sep 14, 2020 9.670 9.753 9.663 9.739 167,043 +0.05(+0.57%)
Sep 11, 2020 9.643 9.698 9.643 9.684 98,793 +0.05(+0.57%)
Sep 10, 2020 9.608 9.659 9.588 9.629 89,641 +0.01(+0.07%)
Sep 09, 2020 9.546 9.629 9.546 9.622 81,630 +0.12(+1.30%)
Sep 08, 2020 9.471 9.553 9.471 9.498 106,493 -0.12(-1.22%)
Sep 04, 2020 9.663 9.682 9.512 9.615 80,460 -0.04(-0.43%)
Sep 03, 2020 9.691 9.711 9.629 9.656 111,236 -0.10(-1.06%)
Sep 02, 2020 9.739 9.764 9.650 9.760 112,746 +0.01(+0.07%)
Sep 01, 2020 9.615 9.766 9.585 9.753 185,619 +0.15(+1.57%)
Aug 31, 2020 9.574 9.622 9.574 9.601 70,208 +0.00(+0.00%)
Aug 28, 2020 9.588 9.610 9.547 9.601 113,502 +0.04(+0.43%)
Aug 27, 2020 9.561 9.595 9.554 9.561 76,875 -0.03(-0.28%)
Aug 26, 2020 9.547 9.588 9.520 9.588 85,513 +0.04(+0.43%)
Aug 25, 2020 9.526 9.547 9.526 9.547 99,229 +0.00(+0.00%)
Aug 24, 2020 9.547 9.561 9.533 9.547 39,610 +0.01(+0.07%)
Aug 21, 2020 9.486 9.547 9.486 9.540 76,694 -0.03(-0.29%)
Aug 20, 2020 9.540 9.567 9.492 9.567 131,620 +0.03(+0.36%)
Aug 19, 2020 9.533 9.557 9.506 9.533 41,402 +0.00(+0.00%)
Aug 18, 2020 9.506 9.554 9.506 9.533 73,060 +0.00(+0.00%)
Aug 17, 2020 9.588 9.588 9.506 9.533 83,846 +0.02(+0.22%)
Aug 14, 2020 9.554 9.580 9.513 9.513 94,878 -0.05(-0.57%)
Aug 13, 2020 9.533 9.615 9.533 9.567 70,719 +0.00(+0.00%)
Aug 12, 2020 9.520 9.574 9.520 9.567 72,063 +0.09(+0.94%)
Aug 11, 2020 9.540 9.554 9.445 9.479 178,003 -0.05(-0.57%)
Aug 10, 2020 9.547 9.615 9.486 9.533 253,107 +0.01(+0.07%)
Aug 07, 2020 9.520 9.561 9.520 9.526 67,309 -0.01(-0.14%)
Aug 06, 2020 9.533 9.561 9.533 9.540 68,256 +0.00(+0.00%)
Aug 05, 2020 9.540 9.581 9.540 9.540 73,409 -0.01(-0.14%)
Aug 04, 2020 9.533 9.642 9.530 9.554 62,314 -0.01(-0.14%)
Aug 03, 2020 9.486 9.574 9.459 9.567 85,581 +0.08(+0.86%)
Jul 31, 2020 9.506 9.507 9.458 9.486 119,868 +0.03(+0.36%)
Jul 30, 2020 9.445 9.567 9.316 9.452 137,121 -0.02(-0.21%)
Jul 29, 2020 9.337 9.472 9.337 9.472 69,170 +0.12(+1.30%)
Jul 28, 2020 9.256 9.350 9.255 9.350 130,263 +0.07(+0.73%)
Jul 27, 2020 9.242 9.289 9.235 9.283 56,868 +0.02(+0.22%)
Jul 24, 2020 9.208 9.289 9.201 9.262 71,980 +0.08(+0.88%)
Jul 23, 2020 9.235 9.276 9.161 9.181 208,129 -0.04(-0.44%)
Jul 22, 2020 9.147 9.222 9.147 9.222 103,418 +0.08(+0.89%)
Jul 21, 2020 9.093 9.168 9.093 9.140 76,515 +0.05(+0.60%)
Jul 20, 2020 9.039 9.134 9.039 9.086 47,851 +0.03(+0.30%)
Jul 17, 2020 9.053 9.093 9.012 9.059 70,650 +0.02(+0.22%)
Jul 16, 2020 8.992 9.059 8.985 9.039 104,173 +0.04(+0.45%)
Jul 15, 2020 9.039 9.039 8.944 8.998 146,126 +0.05(+0.61%)
Jul 14, 2020 8.897 8.971 8.863 8.944 276,245 +0.03(+0.38%)
Jul 13, 2020 9.019 9.019 8.910 8.910 110,960 -0.05(-0.53%)
Jul 10, 2020 8.904 8.998 8.904 8.958 103,166 +0.03(+0.30%)
Jul 09, 2020 8.971 9.009 8.897 8.931 92,356 -0.06(-0.68%)
Jul 08, 2020 8.992 9.012 8.971 8.992 103,471 +0.03(+0.38%)
Jul 07, 2020 8.965 9.025 8.958 8.958 152,750 -0.06(-0.68%)
Jul 06, 2020 9.019 9.039 8.988 9.019 62,223 +0.05(+0.53%)
Jul 02, 2020 8.944 9.025 8.944 8.971 104,201 +0.06(+0.68%)
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.