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 )

11.77 -0.04 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 7.217 7.329 7.217 7.317 530,559 +0.10(+1.39%)
Mar 30, 2011 7.217 7.271 7.209 7.217 260,503 +0.02(+0.21%)
Mar 29, 2011 7.221 7.236 7.186 7.202 332,454 -0.02(-0.32%)
Mar 28, 2011 7.294 7.294 7.206 7.225 451,552 -0.07(-0.90%)
Mar 25, 2011 7.310 7.310 7.240 7.290 205,012 +0.03(+0.48%)
Mar 24, 2011 7.256 7.429 7.244 7.256 257,041 -0.02(-0.32%)
Mar 23, 2011 7.213 7.279 7.206 7.279 251,452 +0.04(+0.59%)
Mar 22, 2011 7.217 7.236 7.194 7.236 255,429 +0.01(+0.16%)
Mar 21, 2011 7.225 7.252 7.198 7.225 192,257 +0.02(+0.32%)
Mar 18, 2011 7.236 7.246 7.153 7.202 262,355 -0.03(-0.37%)
Mar 17, 2011 7.179 7.240 7.168 7.229 331,799 +0.07(+0.92%)
Mar 16, 2011 7.190 7.221 7.140 7.163 279,389 +0.02(+0.22%)
Mar 15, 2011 7.137 7.182 7.117 7.148 343,772 -0.03(-0.48%)
Mar 14, 2011 7.198 7.233 7.182 7.182 160,850 -0.03(-0.48%)
Mar 11, 2011 7.233 7.267 7.182 7.217 279,112 -0.01(-0.16%)
Mar 10, 2011 7.229 7.290 7.202 7.229 244,702 -0.03(-0.37%)
Mar 09, 2011 7.294 7.298 7.225 7.256 262,008 -0.02(-0.21%)
Mar 08, 2011 7.263 7.329 7.244 7.271 287,598 +0.00(+0.05%)
Mar 07, 2011 7.314 7.341 7.260 7.267 208,396 -0.05(-0.71%)
Mar 04, 2011 7.333 7.344 7.275 7.319 204,730 -0.03(-0.40%)
Mar 03, 2011 7.360 7.360 7.287 7.348 236,165 +0.03(+0.42%)
Mar 02, 2011 7.267 7.360 7.245 7.317 260,928 +0.03(+0.37%)
Mar 01, 2011 7.364 7.368 7.240 7.290 193,233 -0.07(-0.94%)
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%)
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.