First Trust High Income Long/Short Fund (FSD)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

11.74

+0.02

(+0.17%)

At close: 04:00PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	11.76	11.81	11.74	11.74	11.74	75,125
02 May 2024	11.68	11.73	11.61	11.72	11.72	105,500
01 May 2024	11.48	11.67	11.48	11.65	11.65	70,100
01 May 2024	0.105 Dividend
30 Apr 2024	11.69	11.70	11.65	11.66	11.56	124,100
29 Apr 2024	11.66	11.70	11.64	11.69	11.58	75,600
26 Apr 2024	11.59	11.59	11.55	11.59	11.49	47,800
25 Apr 2024	11.50	11.57	11.44	11.54	11.44	140,200
24 Apr 2024	11.65	11.67	11.51	11.57	11.47	98,100
23 Apr 2024	11.47	11.63	11.44	11.62	11.52	98,100
22 Apr 2024	11.35	11.44	11.34	11.41	11.31	92,000
19 Apr 2024	11.37	11.47	11.34	11.35	11.25	84,500
18 Apr 2024	11.43	11.50	11.41	11.42	11.32	99,300
17 Apr 2024	11.34	11.50	11.34	11.46	11.36	113,700
16 Apr 2024	11.28	11.41	11.28	11.35	11.25	111,100
15 Apr 2024	11.64	11.67	11.32	11.33	11.23	101,700
12 Apr 2024	11.53	11.56	11.53	11.56	11.46	206,300
11 Apr 2024	11.56	11.59	11.50	11.58	11.48	198,400
10 Apr 2024	11.54	11.56	11.49	11.50	11.40	54,200
09 Apr 2024	11.57	11.60	11.55	11.59	11.49	118,000
08 Apr 2024	11.55	11.60	11.55	11.59	11.49	70,700
05 Apr 2024	11.46	11.59	11.44	11.58	11.48	104,100
04 Apr 2024	11.65	11.65	11.48	11.49	11.39	140,900
03 Apr 2024	11.71	11.71	11.60	11.61	11.51	230,800
02 Apr 2024	11.71	11.72	11.65	11.67	11.56	64,300
01 Apr 2024	11.80	11.84	11.74	11.74	11.63	67,700
01 Apr 2024	0.105 Dividend
28 Mar 2024	12.02	12.06	11.93	11.93	11.72	148,600
27 Mar 2024	12.05	12.07	12.01	12.05	11.84	43,900
26 Mar 2024	11.94	12.05	11.89	12.02	11.81	165,800
25 Mar 2024	11.91	11.99	11.91	11.95	11.74	81,500
22 Mar 2024	11.99	11.99	11.95	11.97	11.76	65,500
21 Mar 2024	11.91	11.97	11.91	11.95	11.74	81,700
20 Mar 2024	11.86	11.91	11.82	11.91	11.70	76,600
19 Mar 2024	11.75	11.88	11.73	11.84	11.63	93,400
18 Mar 2024	11.78	11.78	11.72	11.75	11.54	99,700
15 Mar 2024	11.84	11.84	11.74	11.74	11.53	83,400
14 Mar 2024	11.82	11.82	11.69	11.74	11.53	82,400
13 Mar 2024	11.76	11.82	11.74	11.79	11.58	59,800
12 Mar 2024	11.73	11.78	11.72	11.75	11.54	85,800
11 Mar 2024	11.62	11.77	11.60	11.73	11.52	84,600
08 Mar 2024	11.80	11.82	11.74	11.75	11.54	73,700
07 Mar 2024	11.71	11.77	11.71	11.77	11.56	85,400
06 Mar 2024	11.73	11.76	11.70	11.72	11.51	101,500
05 Mar 2024	11.73	11.80	11.70	11.73	11.52	77,500
04 Mar 2024	11.78	11.83	11.75	11.78	11.57	73,500
01 Mar 2024	11.74	11.82	11.72	11.80	11.59	72,300
01 Mar 2024	0.105 Dividend
29 Feb 2024	11.75	11.85	11.73	11.85	11.54	97,700
28 Feb 2024	11.74	11.79	11.74	11.74	11.43	50,700
27 Feb 2024	11.80	11.80	11.75	11.75	11.44	46,900
26 Feb 2024	11.68	11.77	11.66	11.77	11.46	137,200
23 Feb 2024	11.70	11.73	11.68	11.70	11.39	75,100
22 Feb 2024	11.72	11.74	11.69	11.70	11.39	74,400
21 Feb 2024	11.62	11.72	11.62	11.68	11.37	84,100
20 Feb 2024	11.68	11.73	11.65	11.68	11.37	74,300
16 Feb 2024	11.73	11.73	11.69	11.70	11.39	65,800
15 Feb 2024	11.85	11.85	11.71	11.71	11.40	222,400
14 Feb 2024	11.72	11.80	11.69	11.79	11.48	121,600
13 Feb 2024	11.66	11.70	11.66	11.69	11.38	132,100
12 Feb 2024	11.67	11.76	11.67	11.75	11.44	119,300
09 Feb 2024	11.70	11.74	11.68	11.72	11.41	114,300
08 Feb 2024	11.70	11.73	11.67	11.70	11.39	108,900
07 Feb 2024	11.64	11.72	11.64	11.71	11.40	96,100
06 Feb 2024	11.56	11.64	11.56	11.63	11.32	164,800
05 Feb 2024	11.66	11.66	11.53	11.59	11.28	121,200
02 Feb 2024	11.66	11.70	11.62	11.66	11.35	144,700
01 Feb 2024	11.71	11.73	11.60	11.71	11.40	257,200
01 Feb 2024	0.105 Dividend
31 Jan 2024	11.76	11.87	11.76	11.79	11.38	205,100
30 Jan 2024	11.99	11.99	11.86	11.86	11.44	119,100
29 Jan 2024	11.94	12.08	11.93	11.99	11.57	92,100
26 Jan 2024	11.91	11.99	11.91	11.96	11.54	150,300
25 Jan 2024	11.96	12.00	11.92	11.94	11.52	125,500
24 Jan 2024	11.86	11.95	11.85	11.92	11.50	161,400
23 Jan 2024	11.77	11.85	11.73	11.84	11.42	127,800
22 Jan 2024	11.65	11.76	11.65	11.73	11.32	102,600
19 Jan 2024	11.69	11.69	11.56	11.64	11.23	91,800
18 Jan 2024	11.68	11.72	11.64	11.65	11.24	312,200
17 Jan 2024	11.73	11.73	11.62	11.64	11.23	74,500
16 Jan 2024	11.74	11.76	11.70	11.73	11.32	135,200
12 Jan 2024	11.68	11.74	11.67	11.74	11.33	58,400
11 Jan 2024	11.65	11.75	11.64	11.73	11.32	98,600
10 Jan 2024	11.62	11.73	11.62	11.69	11.28	72,800
09 Jan 2024	11.53	11.66	11.53	11.63	11.22	74,300
08 Jan 2024	11.52	11.65	11.51	11.61	11.20	121,200
05 Jan 2024	11.55	11.65	11.55	11.57	11.16	50,400
04 Jan 2024	11.64	11.65	11.55	11.58	11.17	66,100
03 Jan 2024	11.80	11.80	11.54	11.64	11.23	142,300
02 Jan 2024	11.95	11.95	11.76	11.82	11.41	115,000
02 Jan 2024	0.105 Dividend
29 Dec 2023	11.81	12.09	11.81	12.09	11.56	189,600
28 Dec 2023	11.68	11.85	11.66	11.81	11.30	134,600
27 Dec 2023	11.63	11.74	11.61	11.73	11.22	125,600
26 Dec 2023	11.61	11.68	11.61	11.65	11.14	67,100
22 Dec 2023	11.62	11.66	11.55	11.61	11.11	69,000
21 Dec 2023	11.55	11.63	11.54	11.63	11.12	96,300
20 Dec 2023	11.50	11.54	11.41	11.50	11.00	178,600
19 Dec 2023	11.60	11.71	11.56	11.56	11.06	140,800
18 Dec 2023	11.59	11.68	11.57	11.63	11.12	97,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6614+0.0043(+0.65%)

OIL78.12-0.83(-1.05%)

GOLD2,310.20+0.60(+0.03%)

Bitcoin AUD94,426.59+4,711.07(+5.25%)

First Trust High Income Long/Short Fund (FSD)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6614
+0.0043(+0.65%)

OIL
78.12
-0.83(-1.05%)

GOLD
2,310.20
+0.60(+0.03%)

Bitcoin AUD
94,426.59
+4,711.07(+5.25%)