Skip to main content

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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 12.22 0 -0.23(-1.85%)
Jul 18, 2024 12.45 12.50 12.44 12.45 155,745 +0.03(+0.24%)
Jul 17, 2024 12.52 12.59 12.39 12.42 113,729 -0.16(-1.27%)
Jul 16, 2024 12.50 12.63 12.46 12.58 194,281 +0.10(+0.82%)
Jul 15, 2024 12.41 12.48 12.40 12.48 119,239 +0.11(+0.87%)
Jul 12, 2024 12.27 12.37 12.25 12.37 217,439 +0.10(+0.81%)
Jul 11, 2024 12.31 12.40 12.27 12.27 110,877 -0.04(-0.32%)
Jul 10, 2024 12.35 12.39 12.31 12.31 132,610 -0.01(-0.08%)
Jul 09, 2024 12.26 12.35 12.26 12.32 119,269 +0.03(+0.24%)
Jul 08, 2024 12.25 12.29 12.22 12.29 112,117 +0.08(+0.66%)
Jul 05, 2024 12.17 12.23 12.15 12.21 116,977 +0.02(+0.16%)
Jul 03, 2024 12.23 12.24 12.18 12.19 54,108 -0.05(-0.41%)
Jul 02, 2024 12.21 12.26 12.21 12.24 173,677 +0.02(+0.16%)
Jul 01, 2024 12.23 12.26 12.20 12.22 196,384 -0.12(-0.97%)
Jun 28, 2024 12.19 12.38 12.19 12.34 220,664 +0.13(+1.06%)
Jun 27, 2024 12.23 12.27 12.17 12.21 115,364 +0.02(+0.16%)
Jun 26, 2024 12.25 12.25 12.11 12.19 127,887 -0.04(-0.33%)
Jun 25, 2024 12.15 12.23 12.12 12.23 68,089 +0.13(+1.07%)
Jun 24, 2024 12.08 12.15 12.08 12.10 44,710 +0.00(+0.00%)
Jun 21, 2024 12.12 12.16 12.07 12.10 101,709 -0.06(-0.49%)
Jun 20, 2024 12.15 12.19 12.11 12.16 145,447 +0.07(+0.58%)
Jun 18, 2024 12.12 12.17 12.09 12.09 91,965 -0.05(-0.41%)
Jun 17, 2024 12.21 12.21 12.11 12.14 141,024 -0.01(-0.08%)
Jun 14, 2024 12.19 12.24 12.12 12.15 93,561 -0.04(-0.37%)
Jun 13, 2024 12.26 12.27 12.19 12.20 88,878 -0.02(-0.12%)
Jun 12, 2024 12.18 12.23 12.15 12.21 143,951 +0.05(+0.37%)
Jun 11, 2024 12.18 12.18 12.13 12.16 77,052 -0.01(-0.04%)
Jun 10, 2024 12.11 12.17 12.09 12.17 54,137 +0.07(+0.58%)
Jun 07, 2024 12.08 12.11 12.05 12.10 75,455 +0.01(+0.08%)
Jun 06, 2024 11.99 12.10 11.99 12.09 83,951 +0.03(+0.27%)
Jun 05, 2024 12.04 12.08 12.00 12.06 64,092 +0.07(+0.57%)
Jun 04, 2024 11.95 12.04 11.88 11.99 135,847 +0.03(+0.25%)
Jun 03, 2024 12.02 12.04 11.93 11.96 119,173 +0.02(+0.13%)
May 31, 2024 11.85 11.95 11.83 11.95 183,913 +0.16(+1.35%)
May 30, 2024 11.71 11.80 11.67 11.79 87,335 +0.12(+1.02%)
May 29, 2024 11.73 11.79 11.64 11.67 69,921 -0.09(-0.76%)
May 28, 2024 11.72 11.79 11.72 11.76 69,325 +0.00(+0.00%)
May 24, 2024 11.71 11.90 11.70 11.76 47,978 +0.08(+0.68%)
May 23, 2024 11.83 11.86 11.67 11.68 70,562 -0.15(-1.26%)
May 22, 2024 11.77 11.88 11.77 11.83 65,948 +0.02(+0.17%)
May 21, 2024 11.85 11.91 11.78 11.81 281,627 -0.07(-0.58%)
May 20, 2024 11.88 11.88 11.86 11.88 60,352 +0.03(+0.25%)
May 17, 2024 11.81 11.87 11.81 11.85 110,947 +0.04(+0.34%)
May 16, 2024 11.76 11.82 11.76 11.81 115,214 +0.05(+0.42%)
May 15, 2024 11.80 11.80 11.73 11.76 104,982 +0.05(+0.42%)
May 14, 2024 11.72 11.72 11.65 11.71 144,240 +0.01(+0.08%)
May 13, 2024 11.72 11.74 11.69 11.70 63,088 +0.03(+0.26%)
May 10, 2024 11.70 11.73 11.67 11.67 42,763 -0.04(-0.38%)
May 09, 2024 11.77 11.77 11.71 11.71 69,011 -0.01(-0.04%)
May 08, 2024 11.68 11.78 11.68 11.72 112,078 +0.00(+0.00%)
May 07, 2024 11.70 11.80 11.70 11.72 123,449 +0.01(+0.08%)
May 06, 2024 11.65 11.75 11.63 11.71 90,975 +0.07(+0.60%)
May 03, 2024 11.66 11.71 11.64 11.64 75,797 +0.02(+0.17%)
May 02, 2024 11.58 11.63 11.51 11.62 106,421 +0.07(+0.60%)
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.