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 (%)
Apr 29, 2011 7.333 7.391 7.333 7.387 311,889 +0.07(+0.90%)
Apr 28, 2011 7.329 7.344 7.310 7.321 378,642 -0.01(-0.11%)
Apr 27, 2011 7.279 7.333 7.275 7.329 327,547 +0.05(+0.69%)
Apr 26, 2011 7.283 7.308 7.240 7.279 500,342 +0.02(+0.32%)
Apr 25, 2011 7.356 7.356 7.256 7.256 728,387 -0.12(-1.62%)
Apr 21, 2011 7.391 7.391 7.314 7.375 390,753 -0.01(-0.10%)
Apr 20, 2011 7.449 7.449 7.341 7.383 396,746 -0.01(-0.10%)
Apr 19, 2011 7.368 7.399 7.337 7.391 373,883 +0.03(+0.47%)
Apr 18, 2011 7.298 7.360 7.283 7.356 290,072 +0.05(+0.74%)
Apr 15, 2011 7.321 7.321 7.260 7.302 239,795 +0.02(+0.26%)
Apr 14, 2011 7.325 7.325 7.263 7.283 273,261 -0.03(-0.42%)
Apr 13, 2011 7.348 7.368 7.314 7.314 311,096 -0.05(-0.68%)
Apr 12, 2011 7.310 7.379 7.283 7.364 314,485 +0.05(+0.74%)
Apr 11, 2011 7.283 7.310 7.260 7.310 221,344 +0.03(+0.37%)
Apr 08, 2011 7.279 7.314 7.271 7.283 330,418 +0.02(+0.21%)
Apr 07, 2011 7.287 7.287 7.240 7.267 284,602 -0.02(-0.26%)
Apr 06, 2011 7.275 7.290 7.225 7.287 289,810 +0.05(+0.69%)
Apr 05, 2011 7.217 7.267 7.202 7.236 370,569 +0.00(+0.05%)
Apr 04, 2011 7.329 7.329 7.229 7.233 343,655 -0.07(-0.95%)
Apr 01, 2011 7.260 7.304 7.230 7.302 255,476 -0.02(-0.21%)
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%)
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.