First Trust High Income Long Short Fund Common Shares of Beneficial Interestのデータ

First Trust High Income Long Short Fund Common Shares of Beneficial Interestの基本情報

名前 First Trust High Income Long Short Fund Common Shares of Beneficial Interest
ティッカー FSD
国 nan
上場年 2010.0
セクター nan

First Trust High Income Long Short Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.2 15.05 15.2 15.15 79900.0 15.15
2021-02-12 15.2 15.07 15.2 15.12 71300.0 15.12
2021-02-11 15.19 15.08 15.19 15.13 59100.0 15.13
2021-02-10 15.14 15.07 15.14 15.13 39600.0 15.13
2021-02-09 15.12 15.01 15.06 15.09 80800.0 15.09
2021-02-08 15.05 15.0 15.02 15.04 62700.0 15.04
2021-02-05 15.02 14.96 14.96 15.02 58800.0 15.02
2021-02-04 15.0 14.83 14.83 14.99 88700.0 14.99
2021-02-03 14.87 14.8 14.83 14.86 58700.0 14.86
2021-02-02 14.84 14.76 14.8 14.81 42400.0 14.81
2021-02-01 14.89 14.74 14.82 14.79 88400.0 14.79
2021-01-29 14.98 14.83 14.87 14.93 162000.0 14.82
2021-01-28 14.96 14.89 14.89 14.95 57200.0 14.84
2021-01-27 14.92 14.83 14.89 14.88 69800.0 14.77
2021-01-26 14.95 14.85 14.88 14.86 57500.0 14.75
2021-01-25 14.95 14.83 14.9 14.89 68800.0 14.78
2021-01-22 14.9 14.86 14.9 14.88 49000.0 14.77
2021-01-21 14.93 14.84 14.84 14.9 50700.0 14.79
2021-01-20 14.95 14.8 14.88 14.88 62000.0 14.77
2021-01-19 14.94 14.79 14.87 14.87 131700.0 14.76
2021-01-15 14.98 14.83 14.95 14.87 66700.0 14.76
2021-01-14 14.94 14.83 14.86 14.93 128400.0 14.82
2021-01-13 14.88 14.67 14.7 14.83 99200.0 14.72
2021-01-12 14.77 14.66 14.71 14.71 58800.0 14.6
2021-01-11 14.75 14.61 14.65 14.69 83200.0 14.58
2021-01-08 14.81 14.71 14.71 14.76 46000.0 14.65
2021-01-07 14.82 14.68 14.69 14.7 115700.0 14.59
2021-01-06 14.71 14.55 14.6 14.6 142800.0 14.49
2021-01-05 14.64 14.51 14.54 14.61 149200.0 14.5
2021-01-04 14.66 14.54 14.66 14.57 186300.0 14.46
2020-12-31 14.79 14.61 14.71 14.77 165500.0 14.55
2020-12-30 14.8 14.67 14.67 14.75 87300.0 14.53
2020-12-29 14.77 14.6 14.62 14.7 98200.0 14.48
2020-12-28 14.69 14.57 14.68 14.58 86500.0 14.36
2020-12-24 14.69 14.57 14.57 14.63 25400.0 14.41
2020-12-23 14.64 14.49 14.5 14.53 47300.0 14.32
2020-12-22 14.6 14.51 14.56 14.53 95600.0 14.32
2020-12-21 14.65 14.5 14.57 14.54 121200.0 14.33
2020-12-18 14.66 14.53 14.55 14.63 75600.0 14.41
2020-12-17 14.67 14.51 14.62 14.54 127700.0 14.33
2020-12-16 14.66 14.55 14.55 14.62 114600.0 14.4
2020-12-15 14.65 14.53 14.64 14.55 91500.0 14.34
2020-12-14 14.68 14.58 14.6 14.58 68400.0 14.36
2020-12-11 14.7 14.56 14.6 14.59 103800.0 14.37
2020-12-10 14.7 14.58 14.61 14.65 71600.0 14.43
2020-12-09 14.69 14.59 14.59 14.65 97800.0 14.43
2020-12-08 14.69 14.55 14.55 14.58 97300.0 14.36
2020-12-07 14.63 14.55 14.58 14.58 104300.0 14.36
2020-12-04 14.66 14.6 14.6 14.63 36400.0 14.41
2020-12-03 14.66 14.59 14.6 14.61 93000.0 14.39
2020-12-02 14.65 14.46 14.52 14.62 83800.0 14.4
2020-12-01 14.57 14.44 14.46 14.55 71200.0 14.34
2020-11-30 14.57 14.49 14.5 14.57 110500.0 14.25
2020-11-27 14.51 14.43 14.45 14.49 33300.0 14.17
2020-11-25 14.47 14.37 14.4 14.46 62800.0 14.14
2020-11-24 14.38 14.26 14.26 14.37 107400.0 14.05
2020-11-23 14.32 14.21 14.27 14.22 110400.0 13.9
2020-11-20 14.26 14.2 14.25 14.24 37300.0 13.92
2020-11-19 14.28 14.19 14.19 14.25 88100.0 13.93
2020-11-18 14.28 14.17 14.17 14.22 62400.0 13.9
2020-11-17 14.24 14.06 14.1 14.2 62900.0 13.88
2020-11-16 14.17 14.06 14.12 14.17 157500.0 13.86
2020-11-13 14.09 13.97 13.99 14.01 86200.0 13.7
2020-11-12 14.04 13.95 13.98 14.0 101200.0 13.69
2020-11-11 14.1 13.98 14.1 14.02 110900.0 13.71
2020-11-10 14.05 13.97 13.98 14.01 100500.0 13.7
2020-11-09 14.06 13.88 14.0 13.94 107400.0 13.63
2020-11-06 13.83 13.77 13.8 13.78 79200.0 13.47
2020-11-05 13.98 13.74 13.76 13.79 158300.0 13.48
2020-11-04 13.8 13.61 13.61 13.71 156500.0 13.41
2020-11-03 13.54 13.45 13.45 13.53 86000.0 13.23
2020-11-02 13.51 13.42 13.49 13.42 51500.0 13.12
2020-10-30 13.56 13.44 13.48 13.49 73700.0 13.08
2020-10-29 13.59 13.46 13.48 13.57 43900.0 13.16
2020-10-28 13.58 13.48 13.58 13.52 106200.0 13.11
2020-10-27 13.72 13.69 13.69 13.69 31700.0 13.28
2020-10-26 13.72 13.56 13.62 13.66 156600.0 13.25
2020-10-23 14.01 13.65 13.96 13.73 516500.0 13.32
2020-10-22 14.02 13.74 14.02 13.95 58100.0 13.53
2020-10-21 14.04 13.95 14.02 13.96 51400.0 13.54
2020-10-20 14.0 13.91 13.94 13.99 45600.0 13.57
2020-10-19 14.19 13.86 14.19 13.87 152600.0 13.45
2020-10-16 14.24 14.12 14.2 14.12 65100.0 13.69
2020-10-15 14.29 14.2 14.29 14.24 83300.0 13.81
2020-10-14 14.33 14.29 14.3 14.31 73100.0 13.88
2020-10-13 14.32 14.26 14.27 14.3 64400.0 13.87
2020-10-12 14.3 14.19 14.19 14.27 59100.0 13.84
2020-10-09 14.23 14.14 14.14 14.19 49800.0 13.76
2020-10-08 14.26 14.06 14.1 14.16 34300.0 13.73
2020-10-07 14.09 13.96 13.96 14.08 98400.0 13.66
2020-10-06 13.98 13.91 13.91 13.95 51500.0 13.53
2020-10-05 13.92 13.87 13.9 13.91 26400.0 13.49
2020-10-02 13.89 13.76 13.76 13.87 47000.0 13.45
2020-10-01 13.9 13.8 13.83 13.88 59500.0 13.46
2020-09-30 14.01 13.92 13.98 13.92 128500.0 13.39
2020-09-29 13.98 13.89 13.92 13.96 166300.0 13.43
2020-09-28 13.96 13.84 13.84 13.95 62100.0 13.42
2020-09-25 13.88 13.76 13.82 13.8 63500.0 13.28
2020-09-24 13.94 13.84 13.85 13.87 73700.0 13.35
2020-09-23 14.23 13.92 14.15 13.96 38700.0 13.43
2020-09-22 14.22 14.16 14.22 14.19 48000.0 13.65
2020-09-21 14.21 14.06 14.06 14.21 98600.0 13.67
2020-09-18 14.36 14.2 14.3 14.26 74400.0 13.72
2020-09-17 14.3 14.2 14.23 14.28 85200.0 13.74
2020-09-16 14.34 14.11 14.22 14.3 70300.0 13.76
2020-09-15 14.23 14.17 14.22 14.22 83500.0 13.68
2020-09-14 14.19 14.06 14.07 14.17 114800.0 13.63
2020-09-11 14.11 14.03 14.03 14.09 67900.0 13.56
2020-09-10 14.05 13.95 13.98 14.01 61600.0 13.48
2020-09-09 14.01 13.89 13.89 14.0 56100.0 13.47
2020-09-08 13.9 13.78 13.78 13.82 73200.0 13.3
2020-09-04 14.09 13.84 14.06 13.99 55300.0 13.46
2020-09-03 14.13 14.01 14.1 14.05 76500.0 13.52
2020-09-02 14.21 14.04 14.17 14.2 77500.0 13.66
2020-09-01 14.21 13.95 13.99 14.19 127600.0 13.65
2020-08-31 14.11 14.04 14.04 14.08 47900.0 13.44
2020-08-28 14.09 14.0 14.06 14.08 77400.0 13.44
2020-08-27 14.07 14.01 14.02 14.02 52400.0 13.38
2020-08-26 14.06 13.96 14.0 14.06 58300.0 13.42
2020-08-25 14.0 13.97 13.97 14.0 67700.0 13.37
2020-08-24 14.02 13.98 14.0 14.0 27000.0 13.37
2020-08-21 14.0 13.91 13.91 13.99 52300.0 13.36
2020-08-20 14.03 13.92 13.99 14.03 89800.0 13.39
2020-08-19 14.02 13.94 13.98 13.98 28200.0 13.35
2020-08-18 14.01 13.94 13.94 13.98 49800.0 13.35
2020-08-17 14.06 13.94 14.06 13.98 57200.0 13.35
2020-08-14 14.05 13.95 14.01 13.95 64700.0 13.32
2020-08-13 14.1 13.98 13.98 14.03 48200.0 13.39
2020-08-12 14.04 13.96 13.96 14.03 49100.0 13.39
2020-08-11 14.01 13.85 13.99 13.9 121400.0 13.27
2020-08-10 14.1 13.91 14.0 13.98 172700.0 13.35
2020-08-07 14.02 13.96 13.96 13.97 46000.0 13.34
2020-08-06 14.02 13.98 13.98 13.99 46500.0 13.36
2020-08-05 14.05 13.99 13.99 13.99 50100.0 13.36
2020-08-04 14.14 13.98 13.98 14.01 42500.0 13.37
2020-08-03 14.04 13.87 13.91 14.03 58400.0 13.39
2020-07-31 14.05 13.98 14.05 14.02 81100.0 13.28
2020-07-30 14.14 13.77 13.96 13.97 92800.0 13.23
2020-07-29 14.0 13.8 13.8 14.0 46800.0 13.26
2020-07-28 13.82 13.68 13.68 13.82 88100.0 13.09
2020-07-27 13.73 13.65 13.66 13.72 38500.0 12.99
2020-07-24 13.73 13.6 13.61 13.69 48800.0 12.97
2020-07-23 13.71 13.54 13.65 13.57 140800.0 12.85
2020-07-22 13.63 13.52 13.52 13.63 70000.0 12.91
2020-07-21 13.55 13.44 13.44 13.51 51800.0 12.8
2020-07-20 13.5 13.36 13.36 13.43 32400.0 12.72
2020-07-17 13.44 13.32 13.38 13.39 47800.0 12.68
2020-07-16 13.39 13.28 13.29 13.36 70500.0 12.65
2020-07-15 13.36 13.22 13.36 13.3 98900.0 12.6
2020-07-14 13.26 13.1 13.15 13.22 186900.0 12.52
2020-07-13 13.33 13.17 13.33 13.17 75100.0 12.47
2020-07-10 13.3 13.16 13.16 13.24 69800.0 12.54
2020-07-09 13.32 13.15 13.26 13.2 62500.0 12.5
2020-07-08 13.32 13.26 13.29 13.29 70000.0 12.59
2020-07-07 13.34 13.24 13.25 13.24 103300.0 12.54
2020-07-06 13.36 13.28 13.33 13.33 42100.0 12.63
2020-07-02 13.34 13.22 13.22 13.26 70500.0 12.56
2020-07-01 13.24 13.16 13.19 13.17 94400.0 12.47
2020-06-30 13.32 13.13 13.15 13.27 79800.0 12.46
2020-06-29 13.31 13.17 13.31 13.2 59800.0 12.4
2020-06-26 13.39 13.22 13.37 13.24 60300.0 12.44
2020-06-25 13.44 13.31 13.4 13.4 86600.0 12.59
2020-06-24 13.51 13.37 13.46 13.43 103700.0 12.61
2020-06-23 13.55 13.49 13.55 13.51 66200.0 12.69
2020-06-22 13.58 13.5 13.52 13.51 70000.0 12.69
2020-06-19 13.66 13.49 13.56 13.52 144500.0 12.7
2020-06-18 13.58 13.5 13.55 13.54 83600.0 12.72
2020-06-17 13.63 13.49 13.6 13.54 145400.0 12.72
2020-06-16 13.7 13.52 13.67 13.52 141700.0 12.7
2020-06-15 13.6 13.29 13.43 13.51 100300.0 12.69
2020-06-12 13.64 13.37 13.64 13.48 128400.0 12.66
2020-06-11 13.84 13.31 13.72 13.37 272200.0 12.56
2020-06-10 14.05 13.96 14.05 14.02 100600.0 13.17
2020-06-09 14.09 13.99 14.05 14.07 86500.0 13.22
2020-06-08 14.19 13.99 14.05 14.16 150700.0 13.3
2020-06-05 14.06 13.94 14.02 13.98 194000.0 13.13
2020-06-04 13.98 13.83 13.98 13.85 104400.0 13.01
2020-06-03 14.09 13.97 14.06 13.97 113900.0 13.12
2020-06-02 14.05 13.97 14.0 14.05 97100.0 13.2
2020-06-01 13.99 13.68 13.7 13.95 95600.0 13.1
2020-05-29 13.89 13.67 13.67 13.86 118200.0 12.92
2020-05-28 13.77 13.5 13.52 13.72 114000.0 12.78
2020-05-27 13.56 13.45 13.48 13.55 72700.0 12.63
2020-05-26 13.52 13.42 13.43 13.5 210800.0 12.58
2020-05-22 13.33 13.12 13.17 13.28 114400.0 12.37
2020-05-21 13.16 13.07 13.07 13.13 34200.0 12.24
2020-05-20 13.16 12.98 13.0 13.15 76800.0 12.25
2020-05-19 12.99 12.85 12.91 12.97 51700.0 12.09
2020-05-18 13.01 12.82 12.84 12.99 77700.0 12.1
2020-05-15 12.71 12.61 12.69 12.65 82600.0 11.79
2020-05-14 12.7 12.5 12.6 12.69 69200.0 11.83
2020-05-13 12.82 12.18 12.74 12.75 125300.0 11.88
2020-05-12 12.93 12.81 12.93 12.81 72400.0 11.94
2020-05-11 12.88 12.72 12.72 12.85 72200.0 11.97
2020-05-08 12.87 12.77 12.82 12.87 67700.0 11.99
2020-05-07 12.81 12.73 12.75 12.74 61200.0 11.87
2020-05-06 12.7 12.63 12.63 12.69 64400.0 11.83
2020-05-05 12.75 12.59 12.63 12.64 60300.0 11.78
2020-05-04 12.63 12.48 12.48 12.58 96800.0 11.72
2020-05-01 12.6 12.51 12.56 12.58 66300.0 11.72
2020-04-30 12.83 12.72 12.72 12.82 79900.0 11.84
2020-04-29 12.87 12.76 12.8 12.82 118600.0 11.84
2020-04-28 12.87 12.69 12.87 12.7 52700.0 11.73
2020-04-27 12.89 12.72 12.75 12.76 116100.0 11.79
2020-04-24 12.93 12.68 12.93 12.69 114600.0 11.72
2020-04-23 13.0 12.85 12.88 12.93 231000.0 11.95
2020-04-22 13.03 12.83 12.83 12.87 133600.0 11.89
2020-04-21 12.82 12.62 12.64 12.79 133100.0 11.82
2020-04-20 12.98 12.82 12.92 12.88 114800.0 11.9
2020-04-17 13.0 12.84 12.92 12.98 140900.0 11.99
2020-04-16 12.85 12.68 12.85 12.78 218900.0 11.81
2020-04-15 12.87 12.67 12.86 12.81 163700.0 11.83
2020-04-14 13.13 12.9 12.9 12.99 192600.0 12.0
2020-04-13 12.93 12.58 12.92 12.72 92100.0 11.75
2020-04-09 13.36 12.72 12.72 12.84 203200.0 11.86
2020-04-08 12.44 12.05 12.05 12.32 124400.0 11.38
2020-04-07 12.19 11.91 12.01 11.97 104800.0 11.06
2020-04-06 11.95 11.66 11.77 11.81 136400.0 10.91
2020-04-03 11.83 11.39 11.76 11.48 128800.0 10.61
2020-04-02 11.9 11.55 11.55 11.9 117200.0 10.99
2020-04-01 11.79 11.56 11.6 11.73 212800.0 10.84
2020-03-31 12.28 11.88 11.88 12.17 145000.0 11.14
2020-03-30 12.09 11.5 11.82 12.0 156900.0 10.99
2020-03-27 12.11 11.67 11.74 11.87 121700.0 10.87
2020-03-26 12.22 11.28 11.28 12.19 344700.0 11.16
2020-03-25 11.48 10.55 10.55 11.3 182600.0 10.35
2020-03-24 10.49 10.06 10.06 10.42 270400.0 9.54
2020-03-23 10.62 9.55 10.62 9.68 321500.0 8.86
2020-03-20 11.18 10.18 10.65 10.55 400600.0 9.66
2020-03-19 10.86 9.61 10.0 10.48 364300.0 9.59
2020-03-18 11.51 9.97 11.5 10.12 373700.0 9.26
2020-03-17 12.08 11.54 11.74 11.88 213000.0 10.88
2020-03-16 12.16 11.52 11.9 11.65 366300.0 10.67
2020-03-13 12.84 12.36 12.51 12.81 232300.0 11.73
2020-03-12 12.8 11.77 12.8 12.17 280100.0 11.14
2020-03-11 13.6 13.27 13.46 13.3 267000.0 12.18
2020-03-10 14.04 13.28 13.93 13.73 336000.0 12.57
2020-03-09 14.34 13.52 14.34 13.75 294400.0 12.59
2020-03-06 14.84 14.61 14.84 14.84 148100.0 13.59
2020-03-05 15.22 14.97 15.12 15.03 179900.0 13.76
2020-03-04 15.4 15.02 15.04 15.38 160400.0 14.08
2020-03-03 15.13 14.8 14.8 14.86 181700.0 13.6
2020-03-02 14.97 14.37 14.38 14.76 232200.0 13.51
2020-02-28 14.95 14.32 14.83 14.35 426400.0 13.04
2020-02-27 15.35 15.06 15.3 15.14 312400.0 13.75
2020-02-26 15.45 15.34 15.34 15.43 72800.0 14.02
2020-02-25 15.68 15.27 15.64 15.33 176400.0 13.93
2020-02-24 15.81 15.61 15.72 15.66 83100.0 14.23
2020-02-21 16.01 15.88 15.96 15.89 221200.0 14.44
2020-02-20 15.99 15.94 15.97 15.96 95000.0 14.5
2020-02-19 15.97 15.9 15.9 15.97 52400.0 14.51
2020-02-18 15.88 15.81 15.81 15.88 105800.0 14.43