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 )

11.97 +0.02 (+0.15%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 20, 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 (%)
Aug 31, 2011 6.476 6.480 6.403 6.449 334,501 +0.03(+0.48%)
Aug 30, 2011 6.441 6.484 6.372 6.418 276,186 +0.02(+0.36%)
Aug 29, 2011 6.376 6.403 6.299 6.395 314,967 +0.14(+2.22%)
Aug 26, 2011 6.121 6.260 6.121 6.256 233,576 +0.13(+2.14%)
Aug 25, 2011 6.179 6.191 6.113 6.125 313,462 -0.04(-0.63%)
Aug 24, 2011 6.237 6.247 6.106 6.163 445,093 -0.05(-0.87%)
Aug 23, 2011 6.171 6.283 6.156 6.218 351,905 +0.05(+0.75%)
Aug 22, 2011 6.322 6.337 6.157 6.171 218,121 -0.08(-1.36%)
Aug 19, 2011 6.241 6.302 6.202 6.256 278,301 -0.02(-0.31%)
Aug 18, 2011 6.322 6.333 6.202 6.275 298,713 -0.20(-3.10%)
Aug 17, 2011 6.356 6.507 6.345 6.476 342,160 +0.16(+2.50%)
Aug 16, 2011 6.383 6.426 6.314 6.318 317,548 -0.10(-1.56%)
Aug 15, 2011 6.445 6.538 6.407 6.418 359,399 +0.07(+1.03%)
Aug 12, 2011 6.191 6.353 6.175 6.353 438,727 +0.16(+2.62%)
Aug 11, 2011 5.951 6.221 5.951 6.191 839,570 +0.20(+3.28%)
Aug 10, 2011 6.032 6.098 5.913 5.994 582,155 -0.14(-2.20%)
Aug 09, 2011 6.187 6.287 5.855 6.129 673,568 +0.11(+1.86%)
Aug 08, 2011 6.187 6.461 5.998 6.017 1,094,767 -0.51(-7.86%)
Aug 05, 2011 6.507 6.601 6.422 6.530 642,973 -0.03(-0.41%)
Aug 04, 2011 6.831 6.831 6.268 6.557 1,157,395 -0.29(-4.28%)
Aug 03, 2011 6.789 6.858 6.704 6.850 392,839 +0.07(+0.97%)
Aug 02, 2011 6.839 6.881 6.785 6.785 401,731 -0.07(-1.07%)
Aug 01, 2011 6.920 6.982 6.808 6.858 428,305 -0.06(-0.84%)
Jul 29, 2011 6.854 6.916 6.754 6.916 662,704 +0.06(+0.90%)
Jul 28, 2011 6.912 6.989 6.800 6.854 685,295 -0.09(-1.33%)
Jul 27, 2011 7.024 7.052 6.912 6.947 567,280 -0.13(-1.85%)
Jul 26, 2011 7.121 7.148 7.074 7.078 292,381 -0.05(-0.65%)
Jul 25, 2011 7.128 7.206 7.105 7.124 530,901 -0.13(-1.81%)
Jul 22, 2011 7.168 7.271 7.162 7.256 364,371 +0.04(+0.53%)
Jul 21, 2011 7.248 7.248 7.182 7.217 204,411 +0.03(+0.48%)
Jul 20, 2011 7.155 7.244 7.109 7.182 332,664 -0.02(-0.21%)
Jul 19, 2011 7.175 7.206 7.122 7.198 278,845 +0.06(+0.81%)
Jul 18, 2011 7.105 7.167 7.094 7.140 314,806 +0.02(+0.22%)
Jul 15, 2011 7.186 7.186 7.094 7.124 203,297 -0.01(-0.11%)
Jul 14, 2011 7.229 7.229 7.121 7.132 203,774 -0.09(-1.26%)
Jul 13, 2011 7.171 7.233 7.140 7.223 279,158 +0.04(+0.62%)
Jul 12, 2011 7.171 7.194 7.152 7.179 179,991 +0.03(+0.38%)
Jul 11, 2011 7.094 7.183 7.094 7.151 158,635 -0.01(-0.12%)
Jul 08, 2011 7.159 7.167 7.097 7.160 396,148 -0.03(-0.37%)
Jul 07, 2011 7.233 7.263 7.179 7.186 285,255 -0.03(-0.48%)
Jul 06, 2011 7.271 7.271 7.179 7.221 221,077 -0.05(-0.64%)
Jul 05, 2011 7.221 7.294 7.186 7.267 227,088 -0.01(-0.11%)
Jul 01, 2011 7.136 7.294 7.136 7.275 286,722 +0.04(+0.60%)
Jun 30, 2011 7.217 7.252 7.189 7.231 288,507 +0.01(+0.20%)
Jun 29, 2011 7.225 7.268 7.198 7.217 186,668 +0.02(+0.27%)
Jun 28, 2011 7.124 7.198 7.124 7.198 174,098 +0.08(+1.19%)
Jun 27, 2011 7.094 7.117 7.082 7.113 187,458 +0.02(+0.27%)
Jun 24, 2011 7.171 7.175 7.078 7.094 172,557 -0.08(-1.11%)
Jun 23, 2011 7.124 7.175 7.113 7.173 250,216 -0.00(-0.02%)
Jun 22, 2011 7.136 7.240 7.109 7.175 254,821 +0.04(+0.60%)
Jun 21, 2011 7.155 7.155 7.082 7.132 298,117 -0.00(-0.05%)
Jun 20, 2011 7.152 7.152 7.109 7.136 134,022 -0.04(-0.54%)
Jun 17, 2011 7.175 7.175 7.128 7.175 279,819 +0.03(+0.49%)
Jun 16, 2011 7.101 7.198 7.086 7.140 277,783 +0.06(+0.83%)
Jun 15, 2011 7.148 7.185 7.063 7.081 497,575 -0.15(-2.09%)
Jun 14, 2011 7.190 7.252 7.186 7.233 227,531 +0.02(+0.27%)
Jun 13, 2011 7.217 7.217 7.167 7.213 161,949 +0.03(+0.43%)
Jun 10, 2011 7.233 7.256 7.182 7.182 229,591 -0.05(-0.75%)
Jun 09, 2011 7.290 7.290 7.186 7.236 250,006 -0.06(-0.85%)
Jun 08, 2011 7.294 7.298 7.229 7.298 167,017 +0.01(+0.11%)
Jun 07, 2011 7.287 7.310 7.267 7.290 215,203 +0.02(+0.32%)
Jun 06, 2011 7.279 7.298 7.217 7.267 271,295 -0.03(-0.37%)
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.