Skip to main content

First Trust High Income Long/Short Fund (NY: FSD )

12.22 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 11.13 11.16 11.13 11.15 91,677 +0.02(+0.20%)
May 27, 2021 11.17 11.19 11.13 11.13 157,367 +0.00(+0.00%)
May 26, 2021 11.10 11.16 11.10 11.13 171,701 +0.02(+0.20%)
May 25, 2021 11.10 11.17 11.10 11.11 158,048 +0.00(+0.00%)
May 24, 2021 11.15 11.17 11.11 11.11 107,645 -0.03(-0.26%)
May 21, 2021 11.15 11.18 11.14 11.14 120,595 -0.02(-0.20%)
May 20, 2021 11.13 11.16 11.12 11.16 72,055 +0.04(+0.33%)
May 19, 2021 11.13 11.15 11.05 11.13 88,716 -0.01(-0.13%)
May 18, 2021 11.15 11.16 11.12 11.14 93,261 -0.01(-0.07%)
May 17, 2021 11.11 11.18 11.08 11.15 85,993 +0.04(+0.39%)
May 14, 2021 11.02 11.15 11.02 11.10 101,486 +0.11(+0.99%)
May 13, 2021 11.06 11.08 10.98 10.99 123,769 -0.02(-0.20%)
May 12, 2021 11.15 11.18 11.01 11.02 175,231 -0.16(-1.43%)
May 11, 2021 11.17 11.21 11.15 11.18 115,387 -0.03(-0.26%)
May 10, 2021 11.20 11.22 11.18 11.21 265,341 -0.01(-0.13%)
May 07, 2021 11.22 11.22 11.18 11.22 147,358 +0.02(+0.19%)
May 06, 2021 11.20 11.22 11.20 11.20 46,025 -0.02(-0.19%)
May 05, 2021 11.21 11.23 11.17 11.22 119,348 +0.01(+0.06%)
May 04, 2021 11.19 11.23 11.18 11.21 148,800 -0.01(-0.06%)
May 03, 2021 11.18 11.26 11.15 11.22 313,196 +0.06(+0.52%)
Apr 30, 2021 11.09 11.17 11.09 11.16 76,040 +0.02(+0.19%)
Apr 29, 2021 11.12 11.14 11.09 11.14 143,270 +0.03(+0.26%)
Apr 28, 2021 11.07 11.12 11.07 11.11 72,485 +0.04(+0.39%)
Apr 27, 2021 11.07 11.10 11.07 11.07 128,324 -0.01(-0.13%)
Apr 26, 2021 11.07 11.10 11.05 11.08 144,114 +0.02(+0.20%)
Apr 23, 2021 11.02 11.08 11.02 11.06 91,276 +0.04(+0.33%)
Apr 22, 2021 11.02 11.05 11.01 11.02 69,602 -0.02(-0.20%)
Apr 21, 2021 11.03 11.05 11.00 11.05 89,885 +0.04(+0.33%)
Apr 20, 2021 10.96 11.05 10.96 11.01 355,160 +0.05(+0.46%)
Apr 19, 2021 10.96 11.00 10.96 10.96 101,934 -0.03(-0.26%)
Apr 16, 2021 11.01 11.02 10.97 10.99 107,204 -0.04(-0.33%)
Apr 15, 2021 10.95 11.02 10.89 11.02 212,986 +0.14(+1.26%)
Apr 14, 2021 10.89 10.93 10.89 10.89 113,927 -0.02(-0.20%)
Apr 13, 2021 10.92 10.92 10.89 10.91 45,404 -0.01(-0.07%)
Apr 12, 2021 10.92 10.98 10.88 10.92 91,089 -0.01(-0.13%)
Apr 09, 2021 10.92 10.93 10.87 10.93 146,540 +0.03(+0.26%)
Apr 08, 2021 10.87 10.92 10.87 10.90 81,598 +0.04(+0.40%)
Apr 07, 2021 10.80 10.86 10.80 10.86 176,882 +0.04(+0.40%)
Apr 06, 2021 10.79 10.84 10.79 10.82 150,321 -0.01(-0.07%)
Apr 05, 2021 10.88 10.89 10.82 10.82 83,475 -0.06(-0.53%)
Apr 01, 2021 10.84 10.91 10.81 10.88 87,675 +0.04(+0.40%)
Mar 31, 2021 10.82 10.88 10.80 10.84 102,119 +0.04(+0.33%)
Mar 30, 2021 10.77 10.80 10.76 10.80 51,062 +0.00(+0.00%)
Mar 29, 2021 10.74 10.80 10.74 10.80 65,585 +0.02(+0.20%)
Mar 26, 2021 10.72 10.79 10.71 10.78 113,292 +0.08(+0.74%)
Mar 25, 2021 10.65 10.70 10.65 10.70 51,499 -0.01(-0.07%)
Mar 24, 2021 10.66 10.74 10.66 10.71 72,691 +0.06(+0.54%)
Mar 23, 2021 10.65 10.67 10.64 10.65 66,557 +0.00(+0.00%)
Mar 22, 2021 10.61 10.69 10.61 10.65 95,708 +0.04(+0.34%)
Mar 19, 2021 10.61 10.65 10.58 10.61 110,641 +0.04(+0.34%)
Mar 18, 2021 10.64 10.70 10.58 10.58 132,491 -0.11(-1.07%)
Mar 17, 2021 10.68 10.70 10.65 10.69 51,765 +0.00(+0.00%)
Mar 16, 2021 10.72 10.72 10.68 10.69 81,493 -0.03(-0.27%)
Mar 15, 2021 10.77 10.78 10.71 10.72 109,201 -0.02(-0.20%)
Mar 12, 2021 10.68 10.74 10.68 10.74 73,667 -0.01(-0.13%)
Mar 11, 2021 10.77 10.77 10.72 10.76 39,653 +0.04(+0.33%)
Mar 10, 2021 10.67 10.73 10.63 10.72 60,488 +0.08(+0.74%)
Mar 09, 2021 10.66 10.66 10.61 10.64 141,348 +0.04(+0.41%)
Mar 08, 2021 10.64 10.69 10.60 10.60 63,164 -0.05(-0.47%)
Mar 05, 2021 10.77 10.77 10.59 10.65 73,807 +0.00(+0.00%)
Mar 04, 2021 10.78 10.79 10.63 10.65 89,945 -0.13(-1.20%)
Mar 03, 2021 10.72 10.79 10.69 10.78 120,882 +0.06(+0.53%)
Mar 02, 2021 10.68 10.73 10.68 10.72 50,843 +0.02(+0.20%)
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.