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 )

11.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 24, 2011 7.333 7.341 7.244 7.279 421,962 -0.02(-0.21%)
May 23, 2011 7.333 7.360 7.283 7.294 349,428 -0.04(-0.58%)
May 20, 2011 7.418 7.437 7.337 7.337 310,891 -0.05(-0.63%)
May 19, 2011 7.460 7.460 7.375 7.383 264,799 -0.03(-0.47%)
May 18, 2011 7.402 7.464 7.379 7.418 296,415 +0.05(+0.63%)
May 17, 2011 7.422 7.460 7.356 7.371 476,491 -0.02(-0.31%)
May 16, 2011 7.460 7.472 7.395 7.395 240,738 -0.05(-0.67%)
May 13, 2011 7.414 7.453 7.395 7.445 303,193 +0.03(+0.36%)
May 12, 2011 7.371 7.418 7.348 7.418 357,720 +0.04(+0.52%)
May 11, 2011 7.414 7.414 7.352 7.379 295,762 -0.03(-0.36%)
May 10, 2011 7.360 7.410 7.329 7.406 287,427 +0.05(+0.74%)
May 09, 2011 7.325 7.368 7.325 7.352 203,098 -0.02(-0.26%)
May 06, 2011 7.310 7.371 7.279 7.371 212,977 +0.09(+1.27%)
May 05, 2011 7.333 7.341 7.275 7.279 325,134 -0.04(-0.58%)
May 04, 2011 7.333 7.348 7.287 7.321 204,396 -0.02(-0.32%)
May 03, 2011 7.314 7.348 7.260 7.344 358,844 +0.02(+0.26%)
May 02, 2011 7.325 7.329 7.325 7.325 263,063 -0.06(-0.84%)
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%)
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.