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

12.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 11.38 11.57 11.38 11.55 70,703 +0.09(+0.82%)
Apr 30, 2024 11.48 11.49 11.44 11.45 126,338 -0.03(-0.26%)
Apr 29, 2024 11.45 11.49 11.43 11.48 76,976 +0.10(+0.86%)
Apr 26, 2024 11.39 11.39 11.35 11.39 48,679 +0.05(+0.43%)
Apr 25, 2024 11.30 11.37 11.24 11.34 142,667 -0.03(-0.26%)
Apr 24, 2024 11.44 11.46 11.31 11.37 99,876 -0.05(-0.43%)
Apr 23, 2024 11.27 11.42 11.24 11.41 99,886 +0.21(+1.84%)
Apr 22, 2024 11.15 11.24 11.14 11.21 93,639 +0.06(+0.53%)
Apr 19, 2024 11.17 11.27 11.14 11.15 85,966 -0.06(-0.57%)
Apr 18, 2024 11.23 11.30 11.21 11.21 101,062 -0.04(-0.39%)
Apr 17, 2024 11.14 11.30 11.14 11.26 115,754 +0.11(+0.97%)
Apr 16, 2024 11.08 11.21 11.08 11.15 113,115 +0.02(+0.18%)
Apr 15, 2024 11.43 11.46 11.12 11.13 103,561 -0.23(-1.99%)
Apr 12, 2024 11.33 11.36 11.33 11.36 209,953 -0.02(-0.17%)
Apr 11, 2024 11.36 11.39 11.30 11.38 201,914 +0.08(+0.74%)
Apr 10, 2024 11.34 11.36 11.29 11.29 55,223 -0.09(-0.82%)
Apr 09, 2024 11.37 11.40 11.35 11.39 120,085 +0.00(+0.00%)
Apr 08, 2024 11.35 11.40 11.35 11.39 71,987 +0.01(+0.09%)
Apr 05, 2024 11.26 11.39 11.24 11.38 105,944 +0.09(+0.78%)
Apr 04, 2024 11.44 11.44 11.28 11.29 143,413 -0.12(-1.03%)
Apr 03, 2024 11.50 11.50 11.40 11.41 234,898 -0.06(-0.51%)
Apr 02, 2024 11.50 11.51 11.44 11.46 65,488 -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.