First Trust High Income Long/Short Fund - FSD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 19, 2024	12.49	12.22	12.22	12.47	12.22	809,088
July 18, 2024	12.45	12.45	12.45	12.5	12.44	155,745
July 17, 2024	12.52	12.42	12.42	12.59	12.39	113,729
July 16, 2024	12.5	12.58	12.58	12.63	12.46	194,281
July 15, 2024	12.41	12.48	12.48	12.48	12.4	119,239
July 12, 2024	12.27	12.37	12.37	12.37	12.25	217,439
July 11, 2024	12.31	12.27	12.27	12.4	12.27	110,877
July 10, 2024	12.35	12.31	12.31	12.39	12.31	132,610
July 09, 2024	12.26	12.32	12.32	12.35	12.26	119,269
July 08, 2024	12.25	12.29	12.29	12.29	12.22	112,117
July 05, 2024	12.17	12.21	12.21	12.23	12.15	116,977
July 03, 2024	12.23	12.19	12.19	12.25	12.18	54,108
July 02, 2024	12.21	12.24	12.24	12.26	12.21	173,677
July 01, 2024	12.23	12.22	12.22	12.26	12.2	196,384
June 28, 2024	12.19	12.34	12.24	12.38	12.19	220,664
June 27, 2024	12.23	12.21	12.11	12.27	12.17	115,364
June 26, 2024	12.25	12.19	12.09	12.25	12.11	127,887
June 25, 2024	12.15	12.23	12.13	12.23	12.12	68,089
June 24, 2024	12.08	12.1	12	12.15	12.08	44,710
June 21, 2024	12.12	12.1	12	12.16	12.07	101,709
June 20, 2024	12.15	12.16	12.06	12.19	12.11	145,447
June 18, 2024	12.12	12.09	11.99	12.17	12.09	91,965
June 17, 2024	12.21	12.14	12.04	12.21	12.11	141,024
June 14, 2024	12.19	12.15	12.05	12.24	12.12	93,561
June 13, 2024	12.26	12.2	12.09	12.27	12.19	88,878
June 12, 2024	12.18	12.21	12.11	12.23	12.16	143,951
June 11, 2024	12.18	12.17	12.06	12.18	12.13	77,052
June 10, 2024	12.11	12.17	12.07	12.17	12.09	54,137
June 07, 2024	12.08	12.1	12	12.11	12.05	75,455
June 06, 2024	11.99	12.09	11.99	12.1	11.99	83,951
June 05, 2024	12.04	12.06	11.96	12.08	12	64,092
June 04, 2024	11.95	11.99	11.89	12.04	11.88	135,847
June 03, 2024	12.02	11.96	11.86	12.04	11.93	120,173
May 31, 2024	11.95	12.05	11.84	12.05	11.93	182,311
May 30, 2024	11.81	11.89	11.69	11.9	11.77	86,574
May 29, 2024	11.83	11.77	11.57	11.9	11.74	69,312
May 28, 2024	11.82	11.86	11.66	11.89	11.82	68,721
May 24, 2024	11.81	11.86	11.66	12	11.8	47,560
May 23, 2024	11.93	11.78	11.58	11.96	11.77	69,948
May 22, 2024	11.87	11.93	11.73	11.98	11.87	65,374
May 21, 2024	11.95	11.91	11.71	12.02	11.88	279,173
May 20, 2024	11.98	11.98	11.77	11.98	11.96	59,827
May 17, 2024	11.91	11.95	11.75	11.97	11.91	109,981
May 16, 2024	11.86	11.91	11.71	11.92	11.86	114,211
May 15, 2024	11.9	11.86	11.66	11.9	11.83	104,068
May 14, 2024	11.82	11.81	11.61	11.82	11.75	142,984
May 13, 2024	11.82	11.8	11.6	11.84	11.79	62,539
May 10, 2024	11.8	11.77	11.57	11.83	11.77	42,391
May 09, 2024	11.87	11.82	11.61	11.87	11.81	68,410
May 08, 2024	11.78	11.82	11.62	11.88	11.78	111,102
May 07, 2024	11.8	11.82	11.62	11.9	11.8	122,374
May 06, 2024	11.75	11.81	11.61	11.85	11.73	90,183
May 03, 2024	11.76	11.74	11.54	11.81	11.74	75,137
May 02, 2024	11.68	11.72	11.52	11.73	11.61	105,494
May 01, 2024	11.48	11.65	11.45	11.67	11.48	70,087
April 30, 2024	11.69	11.66	11.36	11.7	11.65	124,110
April 29, 2024	11.66	11.69	11.39	11.7	11.64	75,619
April 26, 2024	11.59	11.59	11.29	11.59	11.55	47,821
April 25, 2024	11.5	11.54	11.24	11.57	11.44	140,151
April 24, 2024	11.65	11.57	11.27	11.67	11.51	98,115

First Trust High Income Long/Short Fund (FSD) NYSE