Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust High Income Long/Short Fund (NY: FSD )

12.05 +0.16 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 7.332 7.344 7.236 7.296 221,562 -0.02(-0.28%)
Jan 28, 2011 7.305 7.367 7.294 7.317 269,949 -0.02(-0.21%)
Jan 27, 2011 7.321 7.351 7.286 7.332 301,071 +0.02(+0.32%)
Jan 26, 2011 7.313 7.332 7.228 7.309 387,968 +0.03(+0.37%)
Jan 25, 2011 7.336 7.348 7.259 7.282 326,595 -0.03(-0.37%)
Jan 24, 2011 7.317 7.382 7.270 7.309 362,723 -0.03(-0.40%)
Jan 21, 2011 7.332 7.344 7.278 7.338 222,093 +0.04(+0.61%)
Jan 20, 2011 7.344 7.375 7.267 7.294 313,838 -0.10(-1.36%)
Jan 19, 2011 7.282 7.394 7.236 7.394 790,453 +0.10(+1.38%)
Jan 18, 2011 7.290 7.321 7.178 7.294 361,003 +0.02(+0.21%)
Jan 14, 2011 7.240 7.282 7.216 7.278 275,015 +0.06(+0.85%)
Jan 13, 2011 7.232 7.251 7.197 7.217 365,773 +0.00(+0.00%)
Jan 12, 2011 7.224 7.247 7.189 7.216 334,532 -0.02(-0.32%)
Jan 11, 2011 7.216 7.282 7.205 7.240 320,337 -0.02(-0.21%)
Jan 10, 2011 7.213 7.267 7.159 7.255 289,190 +0.00(+0.05%)
Jan 07, 2011 7.282 7.282 7.189 7.251 323,048 -0.00(-0.05%)
Jan 06, 2011 7.209 7.282 7.166 7.255 407,079 +0.06(+0.86%)
Jan 05, 2011 7.147 7.224 7.081 7.193 415,407 +0.06(+0.87%)
Jan 04, 2011 7.004 7.143 6.971 7.132 469,584 +0.17(+2.38%)
Jan 03, 2011 7.043 7.043 6.931 6.966 525,307 -0.05(-0.66%)
Dec 31, 2010 6.989 7.050 6.981 7.012 831,781 +0.02(+0.28%)
Dec 30, 2010 7.016 7.093 6.989 6.993 636,697 -0.05(-0.77%)
Dec 29, 2010 7.023 7.105 6.946 7.047 753,749 -0.01(-0.11%)
Dec 28, 2010 7.139 7.165 7.012 7.054 730,220 -0.05(-0.71%)
Dec 27, 2010 7.216 7.228 7.062 7.105 499,700 -0.08(-1.18%)
Dec 23, 2010 7.050 7.193 7.000 7.189 452,362 +0.17(+2.48%)
Dec 22, 2010 7.004 7.077 6.966 7.016 528,596 +0.02(+0.33%)
Dec 21, 2010 7.216 7.216 6.950 6.993 597,592 +0.03(+0.39%)
Dec 20, 2010 7.047 7.093 6.927 6.966 918,031 -0.04(-0.62%)
Dec 17, 2010 7.035 7.058 6.962 7.009 523,006 -0.02(-0.26%)
Dec 16, 2010 7.058 7.085 6.950 7.027 703,105 +0.00(+0.05%)
Dec 15, 2010 7.093 7.108 6.964 7.023 718,603 -0.04(-0.55%)
Dec 14, 2010 7.093 7.162 7.058 7.062 559,746 -0.04(-0.60%)
Dec 13, 2010 7.147 7.155 7.043 7.105 523,672 -0.06(-0.81%)
Dec 10, 2010 7.220 7.220 7.047 7.162 617,765 -0.03(-0.38%)
Dec 09, 2010 7.205 7.294 7.101 7.189 506,080 -0.05(-0.69%)
Dec 08, 2010 7.205 7.297 7.101 7.240 606,249 -0.02(-0.32%)
Dec 07, 2010 7.259 7.321 7.178 7.263 467,521 +0.02(+0.21%)
Dec 06, 2010 7.390 7.394 7.245 7.247 349,425 -0.12(-1.68%)
Dec 03, 2010 7.429 7.440 7.328 7.371 252,204 -0.09(-1.24%)
Dec 02, 2010 7.332 7.510 7.162 7.463 630,509 +0.15(+2.06%)
Dec 01, 2010 7.406 7.406 7.243 7.313 350,205 -0.12(-1.66%)
Nov 30, 2010 7.270 7.444 7.197 7.436 400,113 +0.19(+2.66%)
Nov 29, 2010 7.371 7.371 7.216 7.243 353,978 -0.13(-1.73%)
Nov 26, 2010 7.379 7.406 7.344 7.371 56,879 -0.00(-0.05%)
Nov 24, 2010 7.332 7.375 7.375 7.375 230,030 +0.10(+1.38%)
Nov 23, 2010 7.340 7.359 7.143 7.274 400,507 -0.06(-0.79%)
Nov 22, 2010 7.487 7.487 7.240 7.332 422,002 -0.09(-1.20%)
Nov 19, 2010 7.371 7.421 7.317 7.421 245,884 +0.13(+1.75%)
Nov 18, 2010 7.525 7.525 7.259 7.294 422,538 -0.04(-0.58%)
Nov 17, 2010 7.294 7.375 7.232 7.336 346,626 +0.07(+1.01%)
Nov 16, 2010 7.043 7.324 6.842 7.263 821,377 -0.06(-0.79%)
Nov 15, 2010 7.602 7.680 7.170 7.321 666,759 -0.25(-3.26%)
Nov 12, 2010 7.737 7.745 7.548 7.568 272,813 -0.17(-2.19%)
Nov 11, 2010 7.722 7.764 7.722 7.737 179,883 +0.01(+0.11%)
Nov 10, 2010 7.772 7.772 7.718 7.729 206,654 -0.03(-0.36%)
Nov 09, 2010 7.753 7.757 7.722 7.757 257,716 -0.02(-0.20%)
Nov 08, 2010 7.753 7.772 7.672 7.772 322,371 +0.03(+0.40%)
Nov 05, 2010 7.745 7.772 7.726 7.741 189,935 +0.02(+0.20%)
Nov 04, 2010 7.730 7.791 7.722 7.726 300,309 -0.01(-0.15%)
Nov 03, 2010 7.722 7.745 7.718 7.737 268,869 +0.02(+0.25%)
Nov 02, 2010 7.722 7.722 7.718 7.718 590,378 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.