Yahoo

Correo

U.S. markets open in 3 hours 15 minutes

F S&P 500
5,251.75
+5.50(+0.10%)
F Dow Jones
39,669.00
+27.00(+0.07%)
F Nasdaq
18,287.50
+32.50(+0.18%)
E-mini Russell 2000 Index Futur
2,075.40
+7.50(+0.36%)
Petróleo
78.39
+0.13(+0.17%)
Oro
2,346.60
-28.40(-1.20%)

First Trust High Income Long/Short Fund (FSD)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

11.77

-0.04

(-0.38%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

13 may 2023 - 13 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	11.80	11.83	11.77	11.77	11.77	42,400
09 may 2024	11.87	11.87	11.81	11.82	11.82	68,400
08 may 2024	11.78	11.88	11.78	11.82	11.82	111,100
07 may 2024	11.80	11.90	11.80	11.82	11.82	122,400
06 may 2024	11.75	11.85	11.73	11.81	11.81	90,200
03 may 2024	11.76	11.81	11.74	11.74	11.74	75,100
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 Dividendo
30 abr 2024	11.69	11.70	11.65	11.66	11.56	124,100
29 abr 2024	11.66	11.70	11.64	11.69	11.58	75,600
26 abr 2024	11.59	11.59	11.55	11.59	11.49	47,800
25 abr 2024	11.50	11.57	11.44	11.54	11.44	140,200
24 abr 2024	11.65	11.67	11.51	11.57	11.47	98,100
23 abr 2024	11.47	11.63	11.44	11.62	11.52	98,100
22 abr 2024	11.35	11.44	11.34	11.41	11.31	92,000
19 abr 2024	11.37	11.47	11.34	11.35	11.25	84,500
18 abr 2024	11.43	11.50	11.41	11.42	11.32	99,300
17 abr 2024	11.34	11.50	11.34	11.46	11.36	113,700
16 abr 2024	11.28	11.41	11.28	11.35	11.25	111,100
15 abr 2024	11.64	11.67	11.32	11.33	11.23	101,700
12 abr 2024	11.53	11.56	11.53	11.56	11.46	206,300
11 abr 2024	11.56	11.59	11.50	11.58	11.48	198,400
10 abr 2024	11.54	11.56	11.49	11.50	11.40	54,200
09 abr 2024	11.57	11.60	11.55	11.59	11.49	118,000
08 abr 2024	11.55	11.60	11.55	11.59	11.49	70,700
05 abr 2024	11.46	11.59	11.44	11.58	11.48	104,100
04 abr 2024	11.65	11.65	11.48	11.49	11.39	140,900
03 abr 2024	11.71	11.71	11.60	11.61	11.51	230,800
02 abr 2024	11.71	11.72	11.65	11.67	11.56	64,300
01 abr 2024	11.80	11.84	11.74	11.74	11.63	67,700
01 abr 2024	0.105 Dividendo
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 Dividendo
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 Dividendo
31 ene 2024	11.76	11.87	11.76	11.79	11.38	205,100
30 ene 2024	11.99	11.99	11.86	11.86	11.44	119,100
29 ene 2024	11.94	12.08	11.93	11.99	11.57	92,100
26 ene 2024	11.91	11.99	11.91	11.96	11.54	150,300
25 ene 2024	11.96	12.00	11.92	11.94	11.52	125,500
24 ene 2024	11.86	11.95	11.85	11.92	11.50	161,400
23 ene 2024	11.77	11.85	11.73	11.84	11.42	127,800
22 ene 2024	11.65	11.76	11.65	11.73	11.32	102,600
19 ene 2024	11.69	11.69	11.56	11.64	11.23	91,800
18 ene 2024	11.68	11.72	11.64	11.65	11.24	312,200
17 ene 2024	11.73	11.73	11.62	11.64	11.23	74,500
16 ene 2024	11.74	11.76	11.70	11.73	11.32	135,200
12 ene 2024	11.68	11.74	11.67	11.74	11.33	58,400
11 ene 2024	11.65	11.75	11.64	11.73	11.32	98,600
10 ene 2024	11.62	11.73	11.62	11.69	11.28	72,800
09 ene 2024	11.53	11.66	11.53	11.63	11.22	74,300
08 ene 2024	11.52	11.65	11.51	11.61	11.20	121,200
05 ene 2024	11.55	11.65	11.55	11.57	11.16	50,400
04 ene 2024	11.64	11.65	11.55	11.58	11.17	66,100
03 ene 2024	11.80	11.80	11.54	11.64	11.23	142,300
02 ene 2024	11.95	11.95	11.76	11.82	11.41	115,000
02 ene 2024	0.105 Dividendo
29 dic 2023	11.81	12.09	11.81	12.09	11.56	189,600
28 dic 2023	11.68	11.85	11.66	11.81	11.30	134,600
27 dic 2023	11.63	11.74	11.61	11.73	11.22	125,600
26 dic 2023	11.61	11.68	11.61	11.65	11.14	67,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,251.75+5.50(+0.10%)

F Dow Jones39,669.00+27.00(+0.07%)

F Nasdaq18,287.50+32.50(+0.18%)

E-mini Russell 2000 Index Futur2,075.40+7.50(+0.36%)

Petróleo78.39+0.13(+0.17%)

Oro2,346.60-28.40(-1.20%)

First Trust High Income Long/Short Fund (FSD)

F S&P 500
5,251.75
+5.50(+0.10%)

F Dow Jones
39,669.00
+27.00(+0.07%)

F Nasdaq
18,287.50
+32.50(+0.18%)

E-mini Russell 2000 Index Futur
2,075.40
+7.50(+0.36%)

Petróleo
78.39
+0.13(+0.17%)

Oro
2,346.60
-28.40(-1.20%)