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 (%)
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%)
Jan 03, 2011 7.043 7.043 6.932 6.966 525,258 -0.05(-0.66%)
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%)
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.