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 )

12.22 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 19, 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 (%)
Mar 31, 2011 7.139 7.250 7.139 7.239 536,345 +0.10(+1.39%)
Mar 30, 2011 7.139 7.193 7.132 7.139 263,343 +0.02(+0.21%)
Mar 29, 2011 7.143 7.158 7.109 7.124 336,079 -0.02(-0.32%)
Mar 28, 2011 7.216 7.216 7.128 7.147 456,476 -0.06(-0.90%)
Mar 25, 2011 7.231 7.231 7.162 7.212 207,248 +0.03(+0.48%)
Mar 24, 2011 7.177 7.349 7.166 7.177 259,844 -0.02(-0.32%)
Mar 23, 2011 7.135 7.200 7.128 7.200 254,194 +0.04(+0.59%)
Mar 22, 2011 7.139 7.158 7.116 7.158 258,215 +0.01(+0.16%)
Mar 21, 2011 7.147 7.174 7.120 7.147 194,353 +0.02(+0.32%)
Mar 18, 2011 7.158 7.168 7.076 7.124 265,216 -0.03(-0.37%)
Mar 17, 2011 7.101 7.162 7.091 7.151 335,417 +0.06(+0.92%)
Mar 16, 2011 7.113 7.143 7.063 7.086 282,436 +0.02(+0.22%)
Mar 15, 2011 7.060 7.105 7.040 7.071 347,520 -0.03(-0.48%)
Mar 14, 2011 7.120 7.155 7.105 7.105 162,604 -0.03(-0.48%)
Mar 11, 2011 7.155 7.189 7.105 7.139 282,155 -0.01(-0.16%)
Mar 10, 2011 7.151 7.212 7.124 7.151 247,371 -0.03(-0.37%)
Mar 09, 2011 7.216 7.219 7.147 7.177 264,865 -0.02(-0.21%)
Mar 08, 2011 7.185 7.250 7.166 7.193 290,734 +0.00(+0.05%)
Mar 07, 2011 7.235 7.261 7.181 7.189 210,669 -0.05(-0.71%)
Mar 04, 2011 7.254 7.265 7.197 7.240 206,962 -0.03(-0.40%)
Mar 03, 2011 7.281 7.281 7.208 7.269 238,740 +0.03(+0.42%)
Mar 02, 2011 7.189 7.281 7.166 7.239 263,773 +0.03(+0.37%)
Mar 01, 2011 7.284 7.288 7.162 7.212 195,341 -0.07(-0.94%)
Feb 28, 2011 7.250 7.281 7.219 7.281 282,171 +0.07(+0.95%)
Feb 25, 2011 7.216 7.300 7.185 7.212 439,621 -0.02(-0.32%)
Feb 24, 2011 7.239 7.273 7.177 7.235 350,991 -0.01(-0.16%)
Feb 23, 2011 7.223 7.307 7.189 7.246 383,478 +0.03(+0.37%)
Feb 22, 2011 7.403 7.403 7.212 7.219 539,124 -0.21(-2.78%)
Feb 18, 2011 7.441 7.468 7.384 7.426 297,143 -0.03(-0.36%)
Feb 17, 2011 7.361 7.456 7.338 7.452 329,397 +0.08(+1.14%)
Feb 16, 2011 7.372 7.475 7.349 7.368 558,402 +0.03(+0.36%)
Feb 15, 2011 7.395 7.407 7.334 7.342 204,943 -0.02(-0.31%)
Feb 14, 2011 7.418 7.452 7.334 7.365 394,176 -0.04(-0.52%)
Feb 11, 2011 7.433 7.433 7.349 7.403 322,194 -0.02(-0.31%)
Feb 10, 2011 7.387 7.426 7.353 7.426 266,151 +0.00(+0.05%)
Feb 09, 2011 7.254 7.422 7.242 7.422 414,554 +0.14(+1.85%)
Feb 08, 2011 7.338 7.338 7.277 7.287 304,393 -0.03(-0.44%)
Feb 07, 2011 7.265 7.342 7.265 7.319 416,107 +0.02(+0.29%)
Feb 04, 2011 7.258 7.319 7.235 7.297 302,659 +0.02(+0.28%)
Feb 03, 2011 7.250 7.285 7.216 7.277 245,359 +0.01(+0.16%)
Feb 02, 2011 7.212 7.288 7.200 7.265 283,826 +0.01(+0.16%)
Feb 01, 2011 7.174 7.300 7.174 7.254 350,376 +0.04(+0.50%)
Jan 31, 2011 7.254 7.265 7.158 7.218 223,957 -0.02(-0.28%)
Jan 28, 2011 7.227 7.288 7.216 7.239 272,867 -0.02(-0.21%)
Jan 27, 2011 7.242 7.273 7.208 7.254 304,325 +0.02(+0.32%)
Jan 26, 2011 7.235 7.254 7.151 7.231 392,162 +0.03(+0.37%)
Jan 25, 2011 7.258 7.269 7.181 7.204 330,126 -0.03(-0.37%)
Jan 24, 2011 7.239 7.303 7.193 7.231 366,644 -0.03(-0.40%)
Jan 21, 2011 7.254 7.265 7.200 7.260 224,494 +0.04(+0.61%)
Jan 20, 2011 7.265 7.296 7.189 7.216 317,231 -0.10(-1.36%)
Jan 19, 2011 7.204 7.315 7.158 7.315 798,997 +0.10(+1.38%)
Jan 18, 2011 7.212 7.242 7.101 7.216 364,905 +0.02(+0.21%)
Jan 14, 2011 7.162 7.204 7.139 7.200 277,988 +0.06(+0.85%)
Jan 13, 2011 7.155 7.174 7.120 7.139 369,727 +0.00(+0.00%)
Jan 12, 2011 7.147 7.170 7.113 7.139 338,149 -0.02(-0.32%)
Jan 11, 2011 7.139 7.204 7.128 7.162 323,800 -0.02(-0.21%)
Jan 10, 2011 7.135 7.189 7.082 7.177 292,316 +0.00(+0.05%)
Jan 07, 2011 7.204 7.204 7.113 7.174 326,540 -0.00(-0.05%)
Jan 06, 2011 7.132 7.204 7.090 7.177 411,479 +0.06(+0.86%)
Jan 05, 2011 7.071 7.147 7.006 7.116 419,898 +0.06(+0.87%)
Jan 04, 2011 6.929 7.067 6.897 7.055 474,660 +0.16(+2.38%)
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.