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 )

11.59 +0.05 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 7.283 7.396 7.283 7.384 525,782 +0.10(+1.39%)
Mar 30, 2011 7.283 7.337 7.275 7.283 258,157 +0.02(+0.21%)
Mar 29, 2011 7.287 7.302 7.252 7.267 329,460 -0.02(-0.32%)
Mar 28, 2011 7.361 7.361 7.271 7.290 447,486 -0.07(-0.90%)
Mar 25, 2011 7.376 7.376 7.306 7.357 203,166 +0.04(+0.48%)
Mar 24, 2011 7.322 7.497 7.310 7.322 254,726 -0.02(-0.32%)
Mar 23, 2011 7.279 7.345 7.271 7.345 249,188 +0.04(+0.59%)
Mar 22, 2011 7.283 7.302 7.259 7.302 253,129 +0.01(+0.16%)
Mar 21, 2011 7.290 7.318 7.263 7.290 190,525 +0.02(+0.32%)
Mar 18, 2011 7.302 7.312 7.218 7.267 259,993 -0.03(-0.37%)
Mar 17, 2011 7.244 7.306 7.234 7.294 328,811 +0.07(+0.92%)
Mar 16, 2011 7.255 7.287 7.205 7.228 276,873 +0.02(+0.22%)
Mar 15, 2011 7.202 7.248 7.181 7.213 340,676 -0.04(-0.48%)
Mar 14, 2011 7.263 7.298 7.248 7.248 159,402 -0.04(-0.48%)
Mar 11, 2011 7.298 7.333 7.248 7.283 276,598 -0.01(-0.16%)
Mar 10, 2011 7.294 7.357 7.267 7.294 242,499 -0.03(-0.37%)
Mar 09, 2011 7.361 7.364 7.290 7.322 259,649 -0.02(-0.21%)
Mar 08, 2011 7.329 7.396 7.310 7.337 285,008 +0.00(+0.05%)
Mar 07, 2011 7.380 7.407 7.326 7.333 206,520 -0.05(-0.71%)
Mar 04, 2011 7.400 7.411 7.341 7.386 202,886 -0.03(-0.40%)
Mar 03, 2011 7.427 7.427 7.353 7.415 234,038 +0.03(+0.42%)
Mar 02, 2011 7.333 7.427 7.310 7.384 258,578 +0.03(+0.37%)
Mar 01, 2011 7.431 7.435 7.306 7.357 191,493 -0.07(-0.94%)
Feb 28, 2011 7.396 7.427 7.364 7.427 276,614 +0.07(+0.95%)
Feb 25, 2011 7.361 7.446 7.329 7.357 430,963 -0.02(-0.32%)
Feb 24, 2011 7.384 7.419 7.322 7.380 344,078 -0.01(-0.16%)
Feb 23, 2011 7.368 7.454 7.333 7.392 375,926 +0.03(+0.37%)
Feb 22, 2011 7.551 7.551 7.357 7.364 528,506 -0.21(-2.78%)
Feb 18, 2011 7.590 7.618 7.532 7.575 291,291 -0.03(-0.36%)
Feb 17, 2011 7.509 7.606 7.485 7.602 322,910 +0.09(+1.14%)
Feb 16, 2011 7.520 7.625 7.497 7.516 547,404 +0.03(+0.36%)
Feb 15, 2011 7.544 7.555 7.481 7.490 200,907 -0.02(-0.31%)
Feb 14, 2011 7.567 7.602 7.481 7.512 386,413 -0.04(-0.52%)
Feb 11, 2011 7.583 7.583 7.497 7.551 315,849 -0.02(-0.31%)
Feb 10, 2011 7.536 7.575 7.501 7.575 260,909 +0.00(+0.05%)
Feb 09, 2011 7.400 7.571 7.388 7.571 406,390 +0.14(+1.85%)
Feb 08, 2011 7.485 7.485 7.423 7.433 298,398 -0.03(-0.44%)
Feb 07, 2011 7.411 7.489 7.411 7.466 407,912 +0.02(+0.29%)
Feb 04, 2011 7.403 7.466 7.380 7.444 296,699 +0.02(+0.28%)
Feb 03, 2011 7.396 7.431 7.361 7.423 240,527 +0.01(+0.16%)
Feb 02, 2011 7.357 7.435 7.345 7.411 278,237 +0.01(+0.16%)
Feb 01, 2011 7.318 7.446 7.318 7.400 343,475 +0.04(+0.50%)
Jan 31, 2011 7.400 7.411 7.302 7.363 219,546 -0.02(-0.28%)
Jan 28, 2011 7.372 7.435 7.361 7.384 267,493 -0.02(-0.21%)
Jan 27, 2011 7.388 7.419 7.353 7.400 298,332 +0.02(+0.32%)
Jan 26, 2011 7.380 7.400 7.294 7.376 384,438 +0.03(+0.37%)
Jan 25, 2011 7.403 7.415 7.326 7.349 323,624 -0.03(-0.37%)
Jan 24, 2011 7.384 7.450 7.337 7.376 359,423 -0.03(-0.40%)
Jan 21, 2011 7.400 7.411 7.345 7.406 220,072 +0.05(+0.61%)
Jan 20, 2011 7.411 7.442 7.333 7.361 310,983 -0.10(-1.36%)
Jan 19, 2011 7.349 7.462 7.302 7.462 783,261 +0.10(+1.38%)
Jan 18, 2011 7.357 7.388 7.244 7.361 357,718 +0.02(+0.21%)
Jan 14, 2011 7.306 7.349 7.283 7.345 272,513 +0.06(+0.85%)
Jan 13, 2011 7.298 7.318 7.263 7.283 362,445 +0.00(+0.00%)
Jan 12, 2011 7.290 7.314 7.255 7.283 331,489 -0.02(-0.32%)
Jan 11, 2011 7.283 7.349 7.271 7.306 317,423 -0.02(-0.21%)
Jan 10, 2011 7.279 7.333 7.224 7.322 286,559 +0.00(+0.05%)
Jan 07, 2011 7.349 7.349 7.255 7.318 320,109 -0.00(-0.05%)
Jan 06, 2011 7.275 7.349 7.232 7.322 403,375 +0.06(+0.86%)
Jan 05, 2011 7.213 7.290 7.146 7.259 411,628 +0.06(+0.87%)
Jan 04, 2011 7.068 7.209 7.035 7.197 465,311 +0.17(+2.38%)
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.