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 )

11.91 +0.05 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2011 7.329 7.360 7.298 7.360 279,127 +0.07(+0.95%)
Feb 25, 2011 7.294 7.379 7.263 7.290 434,879 -0.02(-0.32%)
Feb 24, 2011 7.317 7.352 7.256 7.314 347,205 -0.01(-0.16%)
Feb 23, 2011 7.302 7.387 7.267 7.325 379,342 +0.03(+0.37%)
Feb 22, 2011 7.483 7.483 7.290 7.298 533,308 -0.21(-2.78%)
Feb 18, 2011 7.522 7.549 7.464 7.507 293,938 -0.03(-0.36%)
Feb 17, 2011 7.441 7.537 7.418 7.534 325,844 +0.08(+1.14%)
Feb 16, 2011 7.453 7.557 7.429 7.449 552,379 +0.03(+0.36%)
Feb 15, 2011 7.476 7.487 7.414 7.422 202,732 -0.02(-0.31%)
Feb 14, 2011 7.499 7.534 7.414 7.445 389,924 -0.04(-0.52%)
Feb 11, 2011 7.514 7.514 7.429 7.483 318,719 -0.02(-0.31%)
Feb 10, 2011 7.468 7.507 7.433 7.507 263,280 +0.00(+0.05%)
Feb 09, 2011 7.333 7.503 7.321 7.503 410,082 +0.14(+1.85%)
Feb 08, 2011 7.418 7.418 7.356 7.366 301,110 -0.03(-0.44%)
Feb 07, 2011 7.344 7.422 7.344 7.399 411,619 +0.02(+0.29%)
Feb 04, 2011 7.337 7.399 7.314 7.377 299,395 +0.02(+0.28%)
Feb 03, 2011 7.329 7.364 7.294 7.356 242,712 +0.01(+0.16%)
Feb 02, 2011 7.290 7.368 7.279 7.344 280,765 +0.01(+0.16%)
Feb 01, 2011 7.252 7.379 7.252 7.333 346,596 +0.04(+0.50%)
Jan 31, 2011 7.333 7.344 7.236 7.297 221,541 -0.02(-0.28%)
Jan 28, 2011 7.306 7.368 7.294 7.317 269,924 -0.02(-0.21%)
Jan 27, 2011 7.321 7.352 7.287 7.333 301,043 +0.02(+0.32%)
Jan 26, 2011 7.314 7.333 7.229 7.310 387,931 +0.03(+0.37%)
Jan 25, 2011 7.337 7.348 7.260 7.283 326,565 -0.03(-0.37%)
Jan 24, 2011 7.317 7.383 7.271 7.310 362,689 -0.03(-0.40%)
Jan 21, 2011 7.333 7.344 7.279 7.339 222,072 +0.04(+0.61%)
Jan 20, 2011 7.344 7.375 7.267 7.294 313,809 -0.10(-1.36%)
Jan 19, 2011 7.283 7.395 7.236 7.395 790,378 +0.10(+1.38%)
Jan 18, 2011 7.290 7.321 7.179 7.294 360,969 +0.02(+0.21%)
Jan 14, 2011 7.240 7.282 7.217 7.279 274,989 +0.06(+0.85%)
Jan 13, 2011 7.233 7.252 7.198 7.217 365,739 +0.00(+0.00%)
Jan 12, 2011 7.225 7.248 7.190 7.217 334,501 -0.02(-0.32%)
Jan 11, 2011 7.217 7.283 7.206 7.240 320,307 -0.02(-0.21%)
Jan 10, 2011 7.213 7.267 7.159 7.256 289,163 +0.00(+0.05%)
Jan 07, 2011 7.283 7.283 7.190 7.252 323,017 -0.00(-0.05%)
Jan 06, 2011 7.209 7.283 7.167 7.256 407,041 +0.06(+0.86%)
Jan 05, 2011 7.148 7.225 7.082 7.194 415,368 +0.06(+0.87%)
Jan 04, 2011 7.005 7.144 6.972 7.132 469,540 +0.17(+2.38%)
Jan 03, 2011 7.043 7.043 6.932 6.966 525,258 -0.05(-0.66%)
Dec 31, 2010 6.989 7.051 6.981 7.013 831,703 +0.02(+0.28%)
Dec 30, 2010 7.016 7.094 6.989 6.993 636,638 -0.05(-0.77%)
Dec 29, 2010 7.024 7.105 6.947 7.047 753,679 -0.01(-0.11%)
Dec 28, 2010 7.140 7.165 7.013 7.055 730,152 -0.05(-0.71%)
Dec 27, 2010 7.217 7.229 7.063 7.105 499,653 -0.08(-1.18%)
Dec 23, 2010 7.051 7.194 7.001 7.190 452,319 +0.17(+2.48%)
Dec 22, 2010 7.005 7.078 6.966 7.016 528,546 +0.02(+0.33%)
Dec 21, 2010 7.217 7.217 6.951 6.993 597,536 +0.03(+0.39%)
Dec 20, 2010 7.047 7.094 6.928 6.966 917,944 -0.04(-0.62%)
Dec 17, 2010 7.036 7.059 6.962 7.009 522,957 -0.02(-0.26%)
Dec 16, 2010 7.059 7.086 6.951 7.028 703,039 +0.00(+0.05%)
Dec 15, 2010 7.094 7.109 6.964 7.024 718,536 -0.04(-0.55%)
Dec 14, 2010 7.094 7.163 7.059 7.063 559,693 -0.04(-0.60%)
Dec 13, 2010 7.148 7.155 7.043 7.105 523,623 -0.06(-0.81%)
Dec 10, 2010 7.221 7.221 7.047 7.163 617,707 -0.03(-0.38%)
Dec 09, 2010 7.206 7.294 7.101 7.190 506,032 -0.05(-0.69%)
Dec 08, 2010 7.206 7.298 7.101 7.240 606,193 -0.02(-0.32%)
Dec 07, 2010 7.260 7.321 7.179 7.263 467,477 +0.02(+0.21%)
Dec 06, 2010 7.391 7.395 7.246 7.248 349,392 -0.12(-1.68%)
Dec 03, 2010 7.429 7.441 7.329 7.371 252,180 -0.09(-1.24%)
Dec 02, 2010 7.333 7.510 7.163 7.464 630,450 +0.15(+2.06%)
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.