First Trust High Income Strateg - Price History
Monthly price history for HISF (First Trust High Income Strateg)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $43.92 | $43.92 |
| April 2024 | $43.04 | $43.04 |
| March 2024 | $44.06 | $44.23 |
| February 2024 | $43.80 | $44.13 |
| January 2024 | $44.15 | $44.65 |
| December 2023 | $44.18 | $44.86 |
| November 2023 | $42.72 | $43.54 |
| October 2023 | $40.98 | $41.94 |
| September 2023 | $41.58 | $42.73 |
| August 2023 | $42.40 | $43.75 |
| July 2023 | $42.56 | $44.08 |
| June 2023 | $42.38 | $44.05 |
| May 2023 | $42.39 | $44.21 |
| April 2023 | $42.64 | $44.62 |
| March 2023 | $42.36 | $44.47 |
| February 2023 | $41.94 | $44.18 |
| January 2023 | $42.60 | $45.02 |
| December 2022 | $41.53 | $44.04 |
| November 2022 | $41.66 | $44.34 |
| October 2022 | $40.78 | $43.54 |
| September 2022 | $40.74 | $43.63 |
| August 2022 | $42.11 | $45.26 |
| July 2022 | $42.77 | $46.10 |
| June 2022 | $41.53 | $44.90 |
| May 2022 | $42.81 | $46.42 |
| April 2022 | $43.02 | $46.78 |
| March 2022 | $44.14 | $48.13 |
| February 2022 | $44.88 | $49.07 |
| January 2022 | $45.91 | $50.34 |
| December 2021 | $46.12 | $50.73 |
| November 2021 | $44.51 | $49.11 |
| October 2021 | $45.54 | $50.41 |
| September 2021 | $44.35 | $49.24 |
| August 2021 | $45.26 | $50.40 |
| July 2021 | $44.86 | $50.10 |
| June 2021 | $44.88 | $50.28 |
| May 2021 | $44.91 | $50.48 |
| April 2021 | $44.31 | $49.96 |
| March 2021 | $43.17 | $48.83 |
| February 2021 | $41.93 | $47.60 |
| January 2021 | $41.86 | $47.69 |
| December 2020 | $41.86 | $47.85 |
| November 2020 | $41.22 | $47.28 |
| October 2020 | $39.03 | $44.91 |
| September 2020 | $38.40 | $44.35 |
| August 2020 | $39.58 | $45.89 |
| July 2020 | $39.36 | $45.80 |
| June 2020 | $38.44 | $44.91 |
| May 2020 | $38.78 | $45.48 |
| April 2020 | $37.61 | $44.30 |
| March 2020 | $35.02 | $41.39 |
| February 2020 | $40.70 | $48.28 |
| January 2020 | $42.67 | $50.78 |
| December 2019 | $43.08 | $51.44 |
| November 2019 | $42.11 | $50.46 |
| October 2019 | $42.10 | $50.61 |
| September 2019 | $42.13 | $50.81 |
| August 2019 | $41.58 | $50.31 |
| July 2019 | $41.73 | $50.65 |
| June 2019 | $41.31 | $50.30 |
| May 2019 | $40.31 | $49.25 |
| April 2019 | $40.83 | $50.05 |
| March 2019 | $40.42 | $49.72 |
| February 2019 | $40 | $49.37 |
| January 2019 | $39.31 | $48.69 |
| December 2018 | $37.07 | $46.26 |
| November 2018 | $38.58 | $48.35 |
| October 2018 | $38.02 | $47.84 |
| September 2018 | $38.91 | $49.18 |
| August 2018 | $39 | $49.50 |
| July 2018 | $39 | $49.71 |
| June 2018 | $38.41 | $49.16 |
| May 2018 | $38.07 | $48.94 |
| April 2018 | $38.10 | $49.17 |
| March 2018 | $37.90 | $49.11 |
| February 2018 | $38.11 | $49.58 |
| January 2018 | $39.24 | $51.23 |
| December 2017 | $39.04 | $51.13 |
| November 2017 | $38.72 | $50.96 |
| October 2017 | $38.48 | $50.80 |
| September 2017 | $38.69 | $51.23 |
| August 2017 | $38.39 | $50.99 |
| July 2017 | $38.56 | $51.36 |
| June 2017 | $38.17 | $51.01 |
| May 2017 | $38.02 | $50.96 |
| April 2017 | $37.79 | $50.81 |
| March 2017 | $37.68 | $50.81 |
| February 2017 | $37.55 | $50.80 |
| January 2017 | $37.08 | $50.32 |
| December 2016 | $36.76 | $50.03 |
| November 2016 | $36.36 | $49.65 |
| October 2016 | $36.74 | $50.33 |
| September 2016 | $36.73 | $50.47 |
| August 2016 | $36.63 | $50.50 |
| July 2016 | $36.92 | $51.05 |
| June 2016 | $36.09 | $50.06 |
| May 2016 | $35.10 | $48.85 |
| April 2016 | $35.20 | $49.15 |
| March 2016 | $34.34 | $48.11 |
| February 2016 | $33.24 | $46.72 |
| January 2016 | $32.01 | $45.16 |
| December 2015 | $32.84 | $46.49 |
| November 2015 | $33.24 | $47.22 |
| October 2015 | $33.49 | $47.74 |
| September 2015 | $32.18 | $45.97 |
| August 2015 | $32.18 | $46.08 |
| July 2015 | $33.80 | $48.51 |
| June 2015 | $33.98 | $48.93 |
| May 2015 | $34.63 | $50.04 |
| April 2015 | $34.78 | $50.41 |
| March 2015 | $34.69 | $50.34 |
| February 2015 | $34.58 | $50.33 |
| January 2015 | $34.30 | $50.09 |
| December 2014 | $34.75 | $50.91 |
| November 2014 | $34.70 | $51 |
| October 2014 | $34.41 | $50.73 |
| September 2014 | $33.61 | $49.71 |
| August 2014 | $34.32 | $50.90 |
HISF
Price: $43.92
52 week price:
5-year range yield:
Forward Dividend Yield: 4.55%
Dividend Per Share: 2.00 USD
Exchange: NGM
Market Capitalization: 31.3 million
Average Dividend Frequency: 12
Years Paying Dividends: 11
DGR3: -0.23%
DGR5: -1.14%