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 )

11.80 +0.03 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Dec 31, 2010 6.989 7.051 6.981 7.013 831,703 +0.02(+0.28%)
Dec 30, 2010 7.016 7.094 6.989 6.993 636,638 -0.05(-0.77%)
Dec 29, 2010 7.024 7.105 6.947 7.047 753,679 -0.01(-0.11%)
Dec 28, 2010 7.140 7.165 7.013 7.055 730,152 -0.05(-0.71%)
Dec 27, 2010 7.217 7.229 7.063 7.105 499,653 -0.08(-1.18%)
Dec 23, 2010 7.051 7.194 7.001 7.190 452,319 +0.17(+2.48%)
Dec 22, 2010 7.005 7.078 6.966 7.016 528,546 +0.02(+0.33%)
Dec 21, 2010 7.217 7.217 6.951 6.993 597,536 +0.03(+0.39%)
Dec 20, 2010 7.047 7.094 6.928 6.966 917,944 -0.04(-0.62%)
Dec 17, 2010 7.036 7.059 6.962 7.009 522,957 -0.02(-0.26%)
Dec 16, 2010 7.059 7.086 6.951 7.028 703,039 +0.00(+0.05%)
Dec 15, 2010 7.094 7.109 6.964 7.024 718,536 -0.04(-0.55%)
Dec 14, 2010 7.094 7.163 7.059 7.063 559,693 -0.04(-0.60%)
Dec 13, 2010 7.148 7.155 7.043 7.105 523,623 -0.06(-0.81%)
Dec 10, 2010 7.221 7.221 7.047 7.163 617,707 -0.03(-0.38%)
Dec 09, 2010 7.206 7.294 7.101 7.190 506,032 -0.05(-0.69%)
Dec 08, 2010 7.206 7.298 7.101 7.240 606,193 -0.02(-0.32%)
Dec 07, 2010 7.260 7.321 7.179 7.263 467,477 +0.02(+0.21%)
Dec 06, 2010 7.391 7.395 7.246 7.248 349,392 -0.12(-1.68%)
Dec 03, 2010 7.429 7.441 7.329 7.371 252,180 -0.09(-1.24%)
Dec 02, 2010 7.333 7.510 7.163 7.464 630,450 +0.15(+2.06%)
Dec 01, 2010 7.406 7.406 7.244 7.314 350,172 -0.12(-1.66%)
Nov 30, 2010 7.271 7.444 7.198 7.437 400,076 +0.19(+2.66%)
Nov 29, 2010 7.371 7.371 7.217 7.244 353,944 -0.13(-1.73%)
Nov 26, 2010 7.379 7.406 7.344 7.371 56,873 -0.00(-0.05%)
Nov 24, 2010 7.333 7.375 7.375 7.375 230,008 +0.10(+1.38%)
Nov 23, 2010 7.341 7.360 7.144 7.275 400,470 -0.06(-0.79%)
Nov 22, 2010 7.487 7.487 7.240 7.333 421,962 -0.09(-1.20%)
Nov 19, 2010 7.371 7.422 7.317 7.422 245,861 +0.13(+1.75%)
Nov 18, 2010 7.526 7.526 7.260 7.294 422,499 -0.04(-0.58%)
Nov 17, 2010 7.294 7.375 7.233 7.337 346,594 +0.07(+1.01%)
Nov 16, 2010 7.043 7.325 6.843 7.263 821,300 -0.06(-0.79%)
Nov 15, 2010 7.603 7.681 7.171 7.321 666,697 -0.25(-3.26%)
Nov 12, 2010 7.738 7.746 7.549 7.568 272,787 -0.17(-2.19%)
Nov 11, 2010 7.723 7.765 7.723 7.738 179,866 +0.01(+0.11%)
Nov 10, 2010 7.773 7.773 7.719 7.730 206,634 -0.03(-0.36%)
Nov 09, 2010 7.754 7.757 7.723 7.757 257,691 -0.02(-0.20%)
Nov 08, 2010 7.754 7.773 7.673 7.773 322,341 +0.03(+0.40%)
Nov 05, 2010 7.746 7.773 7.727 7.742 189,917 +0.02(+0.20%)
Nov 04, 2010 7.730 7.792 7.723 7.727 300,281 -0.01(-0.15%)
Nov 03, 2010 7.723 7.746 7.719 7.738 268,843 +0.02(+0.25%)
Nov 02, 2010 7.723 7.723 7.719 7.719 590,322 +0.00(+0.00%)
Nov 01, 2010 7.719 7.727 7.719 7.719 1,607,422 -0.00(-0.05%)
Oct 29, 2010 7.719 7.738 7.719 7.723 163,786 +0.00(+0.05%)
Oct 28, 2010 7.723 7.734 7.719 7.719 202,002 -0.00(-0.05%)
Oct 27, 2010 7.754 7.769 7.719 7.723 244,474 -0.02(-0.20%)
Oct 25, 2010 7.738 7.777 7.727 7.738 221,393 +0.01(+0.15%)
Oct 22, 2010 7.754 7.792 7.727 7.727 115,323 -0.00(-0.05%)
Oct 21, 2010 7.904 7.904 7.727 7.730 103,482 +0.00(+0.05%)
Oct 20, 2010 7.792 7.792 7.727 7.727 88,769 -0.06(-0.79%)
Oct 19, 2010 7.773 7.796 7.734 7.788 116,250 +0.02(+0.20%)
Oct 18, 2010 7.773 7.796 7.746 7.773 87,769 +0.02(+0.20%)
Oct 15, 2010 7.781 7.788 7.735 7.757 108,177 +0.02(+0.20%)
Oct 14, 2010 7.738 7.815 7.723 7.742 119,785 +0.01(+0.15%)
Oct 13, 2010 7.815 7.815 7.719 7.730 126,819 -0.10(-1.23%)
Oct 12, 2010 7.738 7.842 7.730 7.827 75,739 +0.09(+1.20%)
Oct 11, 2010 7.750 7.777 7.719 7.734 114,460 +0.01(+0.10%)
Oct 08, 2010 7.727 7.757 7.723 7.727 82,647 -0.02(-0.30%)
Oct 07, 2010 7.738 7.761 7.738 7.750 43,452 +0.00(+0.00%)
Oct 06, 2010 7.788 7.792 7.730 7.750 97,618 -0.03(-0.35%)
Oct 05, 2010 7.738 7.796 7.723 7.777 234,450 +0.06(+0.75%)
Oct 04, 2010 7.777 7.788 7.719 7.719 189,357 -0.06(-0.74%)
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.