NYSE - Delayed Quote USD

First Trust High Income Long/Short Fund (FSD)

11.41 -0.05 (-0.39%)
At close: April 18 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 11.43 11.50 11.41 11.42 11.42 99,300
Apr 17, 2024 11.34 11.50 11.34 11.46 11.46 113,700
Apr 16, 2024 11.28 11.41 11.28 11.35 11.35 111,100
Apr 15, 2024 11.64 11.67 11.32 11.33 11.33 101,700
Apr 12, 2024 11.53 11.56 11.53 11.56 11.56 206,300
Apr 11, 2024 11.56 11.59 11.50 11.58 11.58 198,400
Apr 10, 2024 11.54 11.56 11.49 11.50 11.50 54,200
Apr 9, 2024 11.57 11.60 11.55 11.59 11.59 118,000
Apr 8, 2024 11.55 11.60 11.55 11.59 11.59 70,700
Apr 5, 2024 11.46 11.59 11.44 11.58 11.58 104,100
Apr 4, 2024 11.65 11.65 11.48 11.49 11.49 140,900
Apr 3, 2024 11.71 11.71 11.60 11.61 11.61 230,800
Apr 2, 2024 11.71 11.72 11.65 11.67 11.67 64,300
Apr 1, 2024 0.11 Dividend
Apr 1, 2024 11.80 11.84 11.74 11.74 11.74 67,700
Mar 28, 2024 12.02 12.06 11.93 11.93 11.83 148,600
Mar 27, 2024 12.05 12.07 12.01 12.05 11.94 43,900
Mar 26, 2024 11.94 12.05 11.89 12.02 11.91 165,800
Mar 25, 2024 11.91 11.99 11.91 11.95 11.84 81,500
Mar 22, 2024 11.99 11.99 11.95 11.97 11.86 65,500
Mar 21, 2024 11.91 11.97 11.91 11.95 11.84 81,700
Mar 20, 2024 11.86 11.91 11.82 11.91 11.81 76,600
Mar 19, 2024 11.75 11.88 11.73 11.84 11.74 93,400
Mar 18, 2024 11.78 11.78 11.72 11.75 11.65 99,700
Mar 15, 2024 11.84 11.84 11.74 11.74 11.64 83,400
Mar 14, 2024 11.82 11.82 11.69 11.74 11.64 82,400
Mar 13, 2024 11.76 11.82 11.74 11.79 11.69 59,800
Mar 12, 2024 11.73 11.78 11.72 11.75 11.65 85,800
Mar 11, 2024 11.62 11.77 11.60 11.73 11.63 84,600
Mar 8, 2024 11.80 11.82 11.74 11.75 11.65 73,700
Mar 7, 2024 11.71 11.77 11.71 11.77 11.67 85,400
Mar 6, 2024 11.73 11.76 11.70 11.72 11.62 101,500
Mar 5, 2024 11.73 11.80 11.70 11.73 11.63 77,500
Mar 4, 2024 11.78 11.83 11.75 11.78 11.68 73,500
Mar 1, 2024 0.11 Dividend
Mar 1, 2024 11.74 11.82 11.72 11.80 11.70 72,300
Feb 29, 2024 11.75 11.85 11.73 11.85 11.64 97,700
Feb 28, 2024 11.74 11.79 11.74 11.74 11.53 50,700
Feb 27, 2024 11.80 11.80 11.75 11.75 11.54 46,900
Feb 26, 2024 11.68 11.77 11.66 11.77 11.56 137,200
Feb 23, 2024 11.70 11.73 11.68 11.70 11.49 75,100
Feb 22, 2024 11.72 11.74 11.69 11.70 11.49 74,400
Feb 21, 2024 11.62 11.72 11.62 11.68 11.47 84,100
Feb 20, 2024 11.68 11.73 11.65 11.68 11.47 74,300
Feb 16, 2024 11.73 11.73 11.69 11.70 11.49 65,800
Feb 15, 2024 11.85 11.85 11.71 11.71 11.50 222,400
Feb 14, 2024 11.72 11.80 11.69 11.79 11.58 121,600
Feb 13, 2024 11.66 11.70 11.66 11.69 11.48 132,100
Feb 12, 2024 11.67 11.76 11.67 11.75 11.54 119,300
Feb 9, 2024 11.70 11.74 11.68 11.72 11.51 114,300
Feb 8, 2024 11.70 11.73 11.67 11.70 11.49 108,900
Feb 7, 2024 11.64 11.72 11.64 11.71 11.50 96,100
Feb 6, 2024 11.56 11.64 11.56 11.63 11.43 164,800
Feb 5, 2024 11.66 11.66 11.53 11.59 11.39 121,200
Feb 2, 2024 11.66 11.70 11.62 11.66 11.45 144,700
Feb 1, 2024 0.11 Dividend
Feb 1, 2024 11.71 11.73 11.60 11.71 11.50 257,200
Jan 31, 2024 11.76 11.87 11.76 11.79 11.48 205,100
Jan 30, 2024 11.99 11.99 11.86 11.86 11.55 119,100
Jan 29, 2024 11.94 12.08 11.93 11.99 11.67 92,100
Jan 26, 2024 11.91 11.99 11.91 11.96 11.65 150,300
Jan 25, 2024 11.96 12.00 11.92 11.94 11.63 125,500
Jan 24, 2024 11.86 11.95 11.85 11.92 11.61 161,400
Jan 23, 2024 11.77 11.85 11.73 11.84 11.53 127,800
Jan 22, 2024 11.65 11.76 11.65 11.73 11.42 102,600
Jan 19, 2024 11.69 11.69 11.56 11.64 11.33 91,800
Jan 18, 2024 11.68 11.72 11.64 11.65 11.34 312,200
Jan 17, 2024 11.73 11.73 11.62 11.64 11.33 74,500
Jan 16, 2024 11.74 11.76 11.70 11.73 11.42 135,200
Jan 12, 2024 11.68 11.74 11.67 11.74 11.43 58,400
Jan 11, 2024 11.65 11.75 11.64 11.73 11.42 98,600
Jan 10, 2024 11.62 11.73 11.62 11.69 11.38 72,800
Jan 9, 2024 11.53 11.66 11.53 11.63 11.32 74,300
Jan 8, 2024 11.52 11.65 11.51 11.61 11.30 121,200
Jan 5, 2024 11.55 11.65 11.55 11.57 11.27 50,400
Jan 4, 2024 11.64 11.65 11.55 11.58 11.28 66,100
Jan 3, 2024 11.80 11.80 11.54 11.64 11.33 142,300
Jan 2, 2024 0.11 Dividend
Jan 2, 2024 11.95 11.95 11.76 11.82 11.51 115,000
Dec 29, 2023 11.81 12.09 11.81 12.09 11.67 189,600
Dec 28, 2023 11.68 11.85 11.66 11.81 11.40 134,600
Dec 27, 2023 11.63 11.74 11.61 11.73 11.32 125,600
Dec 26, 2023 11.61 11.68 11.61 11.65 11.24 67,100
Dec 22, 2023 11.62 11.66 11.55 11.61 11.21 69,000
Dec 21, 2023 11.55 11.63 11.54 11.63 11.23 96,300
Dec 20, 2023 11.50 11.54 11.41 11.50 11.10 178,600
Dec 19, 2023 11.60 11.71 11.56 11.56 11.16 140,800
Dec 18, 2023 11.59 11.68 11.57 11.63 11.23 97,300
Dec 15, 2023 11.64 11.66 11.55 11.60 11.20 80,900
Dec 14, 2023 11.42 11.61 11.42 11.57 11.17 158,400
Dec 13, 2023 11.26 11.43 11.23 11.41 11.01 93,100
Dec 12, 2023 11.26 11.33 11.22 11.27 10.88 63,000
Dec 11, 2023 11.30 11.33 11.24 11.26 10.87 147,400
Dec 8, 2023 11.25 11.37 11.25 11.30 10.91 52,100
Dec 7, 2023 11.24 11.36 11.24 11.27 10.88 90,800
Dec 6, 2023 11.22 11.29 11.22 11.25 10.86 120,100
Dec 5, 2023 11.23 11.28 11.17 11.25 10.86 97,900
Dec 4, 2023 11.25 11.29 11.17 11.19 10.80 116,400
Dec 1, 2023 0.11 Dividend
Dec 1, 2023 11.22 11.33 11.19 11.29 10.90 113,300
Nov 30, 2023 11.37 11.37 11.30 11.37 10.87 60,200
Nov 29, 2023 11.34 11.38 11.28 11.31 10.82 121,500
Nov 28, 2023 11.32 11.36 11.26 11.29 10.80 95,900
Nov 27, 2023 11.26 11.35 11.26 11.30 10.81 75,300
Nov 24, 2023 11.31 11.31 11.26 11.27 10.78 64,100
Nov 22, 2023 11.24 11.36 11.24 11.30 10.81 132,300
Nov 21, 2023 11.26 11.31 11.20 11.25 10.76 99,300
Nov 20, 2023 11.19 11.34 11.19 11.31 10.82 136,200
Nov 17, 2023 11.14 11.26 11.14 11.24 10.75 118,800
Nov 16, 2023 11.05 11.16 11.05 11.14 10.65 94,500
Nov 15, 2023 11.11 11.14 11.05 11.09 10.61 81,300
Nov 14, 2023 11.02 11.10 11.02 11.07 10.59 105,700
Nov 13, 2023 10.85 10.90 10.83 10.84 10.37 66,800
Nov 10, 2023 10.89 10.93 10.86 10.88 10.40 147,800
Nov 9, 2023 10.97 11.00 10.85 10.85 10.38 105,800
Nov 8, 2023 11.00 11.05 10.97 10.99 10.51 73,200
Nov 7, 2023 11.02 11.06 10.98 11.00 10.52 112,700
Nov 6, 2023 11.06 11.08 10.95 11.04 10.56 137,800
Nov 3, 2023 10.95 11.11 10.95 11.04 10.56 103,900
Nov 2, 2023 10.66 10.90 10.66 10.88 10.40 128,500
Nov 1, 2023 0.11 Dividend
Nov 1, 2023 10.40 10.71 10.40 10.64 10.18 96,400
Oct 31, 2023 10.29 10.51 10.29 10.48 9.92 178,900
Oct 30, 2023 10.23 10.32 10.23 10.29 9.74 96,700
Oct 27, 2023 10.32 10.35 10.21 10.21 9.67 92,700
Oct 26, 2023 10.28 10.34 10.28 10.32 9.77 57,500
Oct 25, 2023 10.38 10.38 10.25 10.25 9.70 68,100
Oct 24, 2023 10.29 10.46 10.29 10.38 9.83 204,500
Oct 23, 2023 10.20 10.28 10.20 10.23 9.68 49,200
Oct 20, 2023 10.26 10.30 10.25 10.25 9.70 110,000
Oct 19, 2023 10.36 10.40 10.27 10.28 9.73 77,400
Oct 18, 2023 10.33 10.44 10.33 10.39 9.84 74,300
Oct 17, 2023 10.42 10.44 10.37 10.42 9.86 85,200
Oct 16, 2023 10.50 10.53 10.46 10.47 9.91 100,500
Oct 13, 2023 10.55 10.55 10.46 10.49 9.93 122,100
Oct 12, 2023 10.52 10.54 10.46 10.51 9.95 101,600
Oct 11, 2023 10.57 10.61 10.51 10.53 9.97 106,000
Oct 10, 2023 10.49 10.53 10.48 10.51 9.95 68,400
Oct 9, 2023 10.51 10.53 10.48 10.53 9.97 63,900
Oct 6, 2023 10.41 10.49 10.38 10.46 9.90 83,400
Oct 5, 2023 10.44 10.52 10.41 10.43 9.87 75,900
Oct 4, 2023 10.46 10.50 10.44 10.48 9.92 44,100
Oct 3, 2023 10.52 10.54 10.43 10.46 9.90 91,600
Oct 2, 2023 0.11 Dividend
Oct 2, 2023 10.63 10.64 10.52 10.53 9.97 108,800
Sep 29, 2023 10.74 10.79 10.70 10.72 10.05 116,500
Sep 28, 2023 10.68 10.74 10.68 10.70 10.03 95,600
Sep 27, 2023 10.76 10.77 10.67 10.68 10.01 98,000
Sep 26, 2023 10.75 10.76 10.70 10.71 10.04 113,600
Sep 25, 2023 10.75 10.77 10.74 10.76 10.09 76,600
Sep 22, 2023 10.74 10.81 10.74 10.76 10.09 114,200
Sep 21, 2023 10.79 10.82 10.74 10.74 10.07 149,600
Sep 20, 2023 10.86 10.88 10.81 10.82 10.14 47,700
Sep 19, 2023 10.87 10.89 10.81 10.84 10.16 193,400
Sep 18, 2023 10.87 10.94 10.87 10.92 10.24 113,800
Sep 15, 2023 10.93 10.96 10.89 10.91 10.23 151,800
Sep 14, 2023 10.92 10.96 10.89 10.90 10.22 140,400
Sep 13, 2023 10.92 10.99 10.91 10.91 10.23 103,300
Sep 12, 2023 10.92 10.96 10.92 10.93 10.25 67,600
Sep 11, 2023 10.95 11.02 10.93 10.94 10.26 53,800
Sep 8, 2023 10.96 11.00 10.94 10.94 10.26 64,200
Sep 7, 2023 10.97 10.99 10.95 10.97 10.28 91,900
Sep 6, 2023 10.98 11.02 10.95 10.98 10.29 101,600
Sep 5, 2023 11.05 11.05 11.01 11.02 10.33 75,500
Sep 1, 2023 0.11 Dividend
Sep 1, 2023 11.04 11.10 11.01 11.06 10.37 98,800
Aug 31, 2023 11.13 11.17 11.13 11.14 10.34 132,700
Aug 30, 2023 11.14 11.22 11.08 11.11 10.32 229,600
Aug 29, 2023 11.11 11.16 11.05 11.15 10.35 168,900
Aug 28, 2023 11.09 11.12 11.03 11.08 10.29 171,100
Aug 25, 2023 11.03 11.07 10.99 11.03 10.24 78,700
Aug 24, 2023 11.10 11.12 11.01 11.01 10.22 65,700
Aug 23, 2023 11.07 11.13 11.06 11.10 10.31 93,200
Aug 22, 2023 11.04 11.09 11.03 11.04 10.25 48,100
Aug 21, 2023 11.02 11.07 11.01 11.02 10.23 44,200
Aug 18, 2023 11.02 11.10 11.02 11.03 10.24 52,800
Aug 17, 2023 11.11 11.15 11.04 11.04 10.25 96,700
Aug 16, 2023 11.15 11.22 11.13 11.13 10.34 97,800
Aug 15, 2023 11.29 11.33 11.18 11.18 10.38 89,400
Aug 14, 2023 11.25 11.31 11.22 11.26 10.46 66,300
Aug 11, 2023 11.26 11.32 11.26 11.28 10.47 61,300
Aug 10, 2023 11.32 11.33 11.25 11.26 10.46 36,300
Aug 9, 2023 11.26 11.29 11.20 11.25 10.45 59,800
Aug 8, 2023 11.24 11.27 11.18 11.26 10.46 108,100
Aug 7, 2023 11.21 11.31 11.21 11.24 10.44 105,200
Aug 4, 2023 11.18 11.27 11.18 11.21 10.41 80,700
Aug 3, 2023 11.23 11.28 11.16 11.18 10.38 100,100
Aug 2, 2023 11.26 11.35 11.24 11.28 10.47 72,000
Aug 1, 2023 0.11 Dividend
Aug 1, 2023 11.36 11.46 11.34 11.36 10.55 77,100
Jul 31, 2023 11.50 11.55 11.48 11.53 10.61 188,800
Jul 28, 2023 11.57 11.63 11.40 11.52 10.60 247,100
Jul 27, 2023 11.66 11.66 11.51 11.51 10.59 138,400
Jul 26, 2023 11.57 11.67 11.54 11.65 10.72 90,300
Jul 25, 2023 11.50 11.62 11.50 11.59 10.66 91,700
Jul 24, 2023 11.52 11.56 11.50 11.55 10.63 118,400
Jul 21, 2023 11.56 11.60 11.54 11.55 10.63 52,400
Jul 20, 2023 11.68 11.68 11.54 11.57 10.65 47,600
Jul 19, 2023 11.69 11.74 11.64 11.66 10.73 60,800
Jul 18, 2023 11.53 11.69 11.53 11.66 10.73 110,900
Jul 17, 2023 11.56 11.58 11.48 11.57 10.65 57,500
Jul 14, 2023 11.51 11.56 11.47 11.50 10.58 82,700
Jul 13, 2023 11.51 11.57 11.47 11.56 10.64 66,300
Jul 12, 2023 11.36 11.46 11.36 11.44 10.53 98,900
Jul 11, 2023 11.25 11.32 11.24 11.32 10.42 56,300
Jul 10, 2023 11.16 11.28 11.14 11.25 10.35 68,700
Jul 7, 2023 11.14 11.23 11.14 11.14 10.25 121,700
Jul 6, 2023 11.27 11.29 11.15 11.18 10.29 103,700
Jul 5, 2023 11.32 11.37 11.32 11.34 10.43 60,100
Jul 3, 2023 0.11 Dividend
Jul 3, 2023 11.34 11.38 11.32 11.34 10.43 35,400
Jun 30, 2023 11.40 11.50 11.39 11.44 10.43 93,500
Jun 29, 2023 11.44 11.51 11.37 11.40 10.39 40,600
Jun 28, 2023 11.35 11.57 11.34 11.48 10.47 41,800
Jun 27, 2023 11.35 11.39 11.29 11.35 10.35 55,600
Jun 26, 2023 11.30 11.38 11.30 11.35 10.35 56,700
Jun 23, 2023 11.27 11.34 11.26 11.30 10.30 38,800
Jun 22, 2023 11.39 11.45 11.29 11.29 10.29 105,300
Jun 21, 2023 11.38 11.46 11.38 11.43 10.42 48,300
Jun 20, 2023 11.53 11.54 11.40 11.40 10.39 63,500
Jun 16, 2023 11.53 11.61 11.41 11.47 10.46 114,100
Jun 15, 2023 11.47 11.57 11.40 11.55 10.53 84,700
Jun 14, 2023 11.34 11.39 11.29 11.37 10.37 55,200
Jun 13, 2023 11.20 11.33 11.20 11.30 10.30 49,300
Jun 12, 2023 11.23 11.23 11.17 11.18 10.19 44,300
Jun 9, 2023 11.26 11.27 11.20 11.24 10.25 75,000
Jun 8, 2023 11.20 11.25 11.20 11.25 10.26 33,500
Jun 7, 2023 11.17 11.23 11.15 11.19 10.20 36,400
Jun 6, 2023 11.11 11.22 11.11 11.21 10.22 59,000
Jun 5, 2023 11.06 11.18 11.06 11.15 10.17 56,700
Jun 2, 2023 11.04 11.11 11.03 11.08 10.10 67,300
Jun 1, 2023 0.11 Dividend
Jun 1, 2023 11.01 11.08 10.98 11.01 10.04 73,100
May 31, 2023 11.03 11.15 11.03 11.09 10.02 83,000
May 30, 2023 11.00 11.12 10.99 11.06 9.99 83,700
May 26, 2023 10.91 11.01 10.91 10.99 9.92 46,200
May 25, 2023 10.94 10.94 10.86 10.90 9.84 55,400
May 24, 2023 11.04 11.04 10.90 10.91 9.85 67,400
May 23, 2023 11.05 11.09 11.00 11.01 9.94 55,600
May 22, 2023 11.05 11.09 11.05 11.09 10.02 35,800
May 19, 2023 11.06 11.11 11.02 11.02 9.95 37,700
May 18, 2023 11.04 11.07 11.02 11.06 9.99 59,400
May 17, 2023 11.08 11.17 11.03 11.07 10.00 67,700
May 16, 2023 11.09 11.15 11.09 11.10 10.02 52,600
May 15, 2023 11.14 11.16 11.08 11.13 10.05 82,600
May 12, 2023 11.15 11.18 11.03 11.06 9.99 95,800
May 11, 2023 11.11 11.14 11.11 11.14 10.06 38,500
May 10, 2023 11.18 11.19 11.07 11.15 10.07 65,000
May 9, 2023 11.21 11.21 11.13 11.15 10.07 38,900
May 8, 2023 11.27 11.27 11.12 11.20 10.11 52,500
May 5, 2023 11.08 11.24 11.08 11.21 10.12 53,800
May 4, 2023 11.11 11.11 11.00 11.04 9.97 87,700
May 3, 2023 11.16 11.19 11.08 11.09 10.02 63,700
May 2, 2023 11.23 11.24 11.11 11.16 10.08 43,300
May 1, 2023 0.11 Dividend
May 1, 2023 11.33 11.36 11.21 11.24 10.15 52,700
Apr 28, 2023 11.31 11.46 11.31 11.40 10.20 111,200
Apr 27, 2023 11.21 11.34 11.20 11.31 10.12 76,300
Apr 26, 2023 11.28 11.29 11.15 11.18 10.00 72,400
Apr 25, 2023 11.30 11.35 11.27 11.27 10.08 69,000
Apr 24, 2023 11.31 11.37 11.31 11.37 10.17 38,800
Apr 21, 2023 11.32 11.37 11.31 11.31 10.12 40,400
Apr 20, 2023 11.35 11.44 11.32 11.36 10.16 18,200
Apr 19, 2023 11.38 11.45 11.38 11.39 10.19 31,500

Related Tickers

KIO KKR Income Opportunities Fund
13.24
+0.91%
 
NBXG Neuberger Berman Next Generation Connectivity Fund Inc.
11.49
-0.69%
 
TYG Tortoise Energy Infrastructure Corporation
30.50
+1.09%
 
KKR KKR & Co. Inc.
93.35
-1.35%
 
FAM First Trust/Abrdn Global Opportunity Income Fund
6.35
+1.76%
 
GAM General American Investors Company, Inc.
44.83
-0.20%
 
GHY PGIM Global High Yield Fund, Inc
11.23
+0.54%
 
ACP Abrdn Income Credit Strategies Fund
6.72
+0.75%
 
ARDC Ares Dynamic Credit Allocation Fund, Inc.
13.95
+0.36%
 
ISD PGIM High Yield Bond Fund, Inc.
12.30
+0.41%