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 )

12.07 +0.01 (+0.07%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 6, 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 (%)
Dec 31, 2010 6.928 6.989 6.920 6.951 839,093 +0.02(+0.28%)
Dec 30, 2010 6.955 7.031 6.928 6.932 642,294 -0.05(-0.77%)
Dec 29, 2010 6.962 7.043 6.886 6.985 760,375 -0.01(-0.11%)
Dec 28, 2010 7.077 7.102 6.951 6.993 736,639 -0.05(-0.71%)
Dec 27, 2010 7.154 7.165 7.001 7.043 504,092 -0.08(-1.18%)
Dec 23, 2010 6.989 7.131 6.939 7.127 456,338 +0.17(+2.48%)
Dec 22, 2010 6.943 7.016 6.905 6.955 533,242 +0.02(+0.33%)
Dec 21, 2010 7.154 7.154 6.890 6.932 602,845 +0.03(+0.39%)
Dec 20, 2010 6.985 7.031 6.867 6.905 926,100 -0.04(-0.62%)
Dec 17, 2010 6.974 6.997 6.901 6.948 527,604 -0.02(-0.26%)
Dec 16, 2010 6.997 7.023 6.890 6.966 709,285 +0.00(+0.05%)
Dec 15, 2010 7.031 7.046 6.903 6.962 724,920 -0.04(-0.55%)
Dec 14, 2010 7.031 7.100 6.997 7.001 564,666 -0.04(-0.60%)
Dec 13, 2010 7.085 7.092 6.981 7.043 528,275 -0.06(-0.81%)
Dec 10, 2010 7.157 7.157 6.985 7.100 623,196 -0.03(-0.38%)
Dec 09, 2010 7.142 7.230 7.039 7.127 510,528 -0.05(-0.69%)
Dec 08, 2010 7.142 7.234 7.039 7.176 611,579 -0.02(-0.32%)
Dec 07, 2010 7.196 7.257 7.115 7.199 471,631 +0.02(+0.21%)
Dec 06, 2010 7.326 7.329 7.182 7.184 352,496 -0.12(-1.68%)
Dec 03, 2010 7.364 7.375 7.264 7.307 254,421 -0.09(-1.24%)
Dec 02, 2010 7.268 7.444 7.100 7.398 636,052 +0.15(+2.06%)
Dec 01, 2010 7.341 7.341 7.180 7.249 353,283 -0.12(-1.66%)
Nov 30, 2010 7.207 7.379 7.134 7.372 403,630 +0.19(+2.66%)
Nov 29, 2010 7.307 7.307 7.154 7.180 357,089 -0.13(-1.73%)
Nov 26, 2010 7.314 7.341 7.280 7.307 57,379 -0.00(-0.05%)
Nov 24, 2010 7.268 7.310 7.310 7.310 232,052 +0.10(+1.38%)
Nov 23, 2010 7.276 7.295 7.081 7.211 404,028 -0.06(-0.79%)
Nov 22, 2010 7.421 7.421 7.176 7.268 425,712 -0.09(-1.20%)
Nov 19, 2010 7.307 7.356 7.253 7.356 248,045 +0.13(+1.75%)
Nov 18, 2010 7.460 7.460 7.196 7.230 426,253 -0.04(-0.58%)
Nov 17, 2010 7.230 7.310 7.169 7.272 349,673 +0.07(+1.01%)
Nov 16, 2010 6.981 7.261 6.782 7.199 828,597 -0.06(-0.79%)
Nov 15, 2010 7.536 7.613 7.108 7.257 672,620 -0.24(-3.26%)
Nov 12, 2010 7.670 7.678 7.483 7.502 275,211 -0.17(-2.19%)
Nov 11, 2010 7.655 7.697 7.655 7.670 181,464 +0.01(+0.11%)
Nov 10, 2010 7.704 7.704 7.651 7.662 208,470 -0.03(-0.36%)
Nov 09, 2010 7.685 7.689 7.655 7.689 259,981 -0.02(-0.20%)
Nov 08, 2010 7.685 7.704 7.605 7.704 325,205 +0.03(+0.40%)
Nov 05, 2010 7.678 7.704 7.659 7.674 191,604 +0.02(+0.20%)
Nov 04, 2010 7.662 7.724 7.655 7.659 302,949 -0.01(-0.15%)
Nov 03, 2010 7.655 7.678 7.651 7.670 271,232 +0.02(+0.25%)
Nov 02, 2010 7.655 7.655 7.651 7.651 595,567 +0.00(+0.00%)
Nov 01, 2010 7.651 7.659 7.651 7.651 1,621,704 -0.00(-0.05%)
Oct 29, 2010 7.651 7.670 7.651 7.655 165,241 +0.00(+0.05%)
Oct 28, 2010 7.655 7.666 7.651 7.651 203,796 -0.00(-0.05%)
Oct 27, 2010 7.685 7.701 7.651 7.655 246,647 -0.02(-0.20%)
Oct 25, 2010 7.670 7.708 7.659 7.670 223,360 +0.01(+0.15%)
Oct 22, 2010 7.685 7.724 7.659 7.659 116,347 -0.00(-0.05%)
Oct 21, 2010 7.834 7.834 7.659 7.662 104,401 +0.00(+0.05%)
Oct 20, 2010 7.724 7.724 7.659 7.659 89,558 -0.06(-0.79%)
Oct 19, 2010 7.704 7.727 7.666 7.720 117,283 +0.02(+0.20%)
Oct 18, 2010 7.704 7.727 7.678 7.704 88,549 +0.02(+0.20%)
Oct 15, 2010 7.712 7.720 7.667 7.689 109,138 +0.02(+0.20%)
Oct 14, 2010 7.670 7.746 7.655 7.674 120,849 +0.01(+0.15%)
Oct 13, 2010 7.746 7.746 7.651 7.662 127,946 -0.10(-1.23%)
Oct 12, 2010 7.670 7.773 7.662 7.758 76,412 +0.09(+1.20%)
Oct 11, 2010 7.681 7.708 7.651 7.666 115,477 +0.01(+0.10%)
Oct 08, 2010 7.659 7.689 7.655 7.659 83,381 -0.02(-0.30%)
Oct 07, 2010 7.670 7.693 7.670 7.681 43,838 +0.00(+0.00%)
Oct 06, 2010 7.720 7.724 7.662 7.681 98,485 -0.03(-0.35%)
Oct 05, 2010 7.670 7.727 7.655 7.708 236,533 +0.06(+0.75%)
Oct 04, 2010 7.708 7.720 7.651 7.651 191,040 -0.06(-0.74%)
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.