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 )

11.98 +0.03 (+0.25%)
Official Closing Price Updated: 4:10 PM 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 (%)
Apr 29, 2011 7.332 7.390 7.332 7.386 311,918 +0.07(+0.90%)
Apr 28, 2011 7.328 7.344 7.309 7.321 378,678 -0.01(-0.11%)
Apr 27, 2011 7.278 7.332 7.274 7.328 327,577 +0.05(+0.69%)
Apr 26, 2011 7.282 7.308 7.240 7.278 500,389 +0.02(+0.32%)
Apr 25, 2011 7.355 7.355 7.255 7.255 728,456 -0.12(-1.62%)
Apr 21, 2011 7.390 7.390 7.313 7.375 390,790 -0.01(-0.10%)
Apr 20, 2011 7.448 7.448 7.340 7.382 396,783 -0.01(-0.10%)
Apr 19, 2011 7.367 7.398 7.336 7.390 373,918 +0.03(+0.47%)
Apr 18, 2011 7.297 7.359 7.282 7.355 290,099 +0.05(+0.74%)
Apr 15, 2011 7.321 7.321 7.259 7.301 239,817 +0.02(+0.27%)
Apr 14, 2011 7.324 7.324 7.263 7.282 273,287 -0.03(-0.42%)
Apr 13, 2011 7.348 7.367 7.313 7.313 311,125 -0.05(-0.68%)
Apr 12, 2011 7.309 7.379 7.282 7.363 314,515 +0.05(+0.74%)
Apr 11, 2011 7.282 7.309 7.259 7.309 221,365 +0.03(+0.37%)
Apr 08, 2011 7.278 7.313 7.270 7.282 330,449 +0.02(+0.21%)
Apr 07, 2011 7.286 7.286 7.240 7.267 284,629 -0.02(-0.26%)
Apr 06, 2011 7.274 7.290 7.224 7.286 289,838 +0.05(+0.69%)
Apr 05, 2011 7.216 7.267 7.201 7.236 370,603 +0.00(+0.05%)
Apr 04, 2011 7.328 7.328 7.228 7.232 343,688 -0.07(-0.95%)
Apr 01, 2011 7.259 7.303 7.230 7.301 255,500 -0.02(-0.21%)
Mar 31, 2011 7.216 7.328 7.216 7.317 530,609 +0.10(+1.39%)
Mar 30, 2011 7.216 7.270 7.209 7.216 260,527 +0.02(+0.21%)
Mar 29, 2011 7.220 7.236 7.186 7.201 332,485 -0.02(-0.32%)
Mar 28, 2011 7.294 7.294 7.205 7.224 451,595 -0.07(-0.90%)
Mar 25, 2011 7.309 7.309 7.240 7.290 205,032 +0.03(+0.48%)
Mar 24, 2011 7.255 7.429 7.243 7.255 257,065 -0.02(-0.32%)
Mar 23, 2011 7.213 7.278 7.205 7.278 251,476 +0.04(+0.59%)
Mar 22, 2011 7.216 7.236 7.193 7.236 255,453 +0.01(+0.16%)
Mar 21, 2011 7.224 7.251 7.197 7.224 192,275 +0.02(+0.32%)
Mar 18, 2011 7.236 7.245 7.153 7.201 262,380 -0.03(-0.37%)
Mar 17, 2011 7.178 7.240 7.168 7.228 331,830 +0.07(+0.92%)
Mar 16, 2011 7.189 7.220 7.139 7.162 279,415 +0.02(+0.22%)
Mar 15, 2011 7.137 7.182 7.116 7.147 343,804 -0.03(-0.48%)
Mar 14, 2011 7.197 7.232 7.182 7.182 160,865 -0.03(-0.48%)
Mar 11, 2011 7.232 7.267 7.182 7.216 279,138 -0.01(-0.16%)
Mar 10, 2011 7.228 7.290 7.201 7.228 244,725 -0.03(-0.37%)
Mar 09, 2011 7.294 7.297 7.224 7.255 262,033 -0.02(-0.21%)
Mar 08, 2011 7.263 7.328 7.243 7.270 287,625 +0.00(+0.05%)
Mar 07, 2011 7.313 7.340 7.259 7.267 208,416 -0.05(-0.71%)
Mar 04, 2011 7.332 7.344 7.274 7.318 204,749 -0.03(-0.40%)
Mar 03, 2011 7.359 7.359 7.286 7.348 236,187 +0.03(+0.42%)
Mar 02, 2011 7.267 7.359 7.244 7.317 260,952 +0.03(+0.37%)
Mar 01, 2011 7.363 7.367 7.240 7.290 193,252 -0.07(-0.94%)
Feb 28, 2011 7.328 7.359 7.297 7.359 279,154 +0.07(+0.95%)
Feb 25, 2011 7.294 7.379 7.263 7.290 434,920 -0.02(-0.32%)
Feb 24, 2011 7.317 7.351 7.255 7.313 347,238 -0.01(-0.16%)
Feb 23, 2011 7.301 7.386 7.267 7.324 379,378 +0.03(+0.37%)
Feb 22, 2011 7.483 7.483 7.290 7.297 533,358 -0.21(-2.78%)
Feb 18, 2011 7.521 7.548 7.463 7.506 293,965 -0.03(-0.36%)
Feb 17, 2011 7.440 7.537 7.417 7.533 325,875 +0.08(+1.14%)
Feb 16, 2011 7.452 7.556 7.429 7.448 552,430 +0.03(+0.36%)
Feb 15, 2011 7.475 7.487 7.413 7.421 202,751 -0.02(-0.31%)
Feb 14, 2011 7.498 7.533 7.413 7.444 389,961 -0.04(-0.52%)
Feb 11, 2011 7.514 7.514 7.429 7.483 318,749 -0.02(-0.31%)
Feb 10, 2011 7.467 7.506 7.433 7.506 263,305 +0.00(+0.05%)
Feb 09, 2011 7.332 7.502 7.321 7.502 410,121 +0.14(+1.85%)
Feb 08, 2011 7.417 7.417 7.355 7.365 301,138 -0.03(-0.44%)
Feb 07, 2011 7.344 7.421 7.344 7.398 411,658 +0.02(+0.29%)
Feb 04, 2011 7.336 7.398 7.313 7.376 299,423 +0.02(+0.28%)
Feb 03, 2011 7.328 7.363 7.294 7.355 242,735 +0.01(+0.16%)
Feb 02, 2011 7.290 7.367 7.278 7.344 280,791 +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.