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 (%)
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%)
Feb 01, 2011 7.251 7.379 7.251 7.332 346,629 +0.04(+0.50%)
Jan 31, 2011 7.332 7.344 7.236 7.296 221,562 -0.02(-0.28%)
Jan 28, 2011 7.305 7.367 7.294 7.317 269,949 -0.02(-0.21%)
Jan 27, 2011 7.321 7.351 7.286 7.332 301,071 +0.02(+0.32%)
Jan 26, 2011 7.313 7.332 7.228 7.309 387,968 +0.03(+0.37%)
Jan 25, 2011 7.336 7.348 7.259 7.282 326,595 -0.03(-0.37%)
Jan 24, 2011 7.317 7.382 7.270 7.309 362,723 -0.03(-0.40%)
Jan 21, 2011 7.332 7.344 7.278 7.338 222,093 +0.04(+0.61%)
Jan 20, 2011 7.344 7.375 7.267 7.294 313,838 -0.10(-1.36%)
Jan 19, 2011 7.282 7.394 7.236 7.394 790,453 +0.10(+1.38%)
Jan 18, 2011 7.290 7.321 7.178 7.294 361,003 +0.02(+0.21%)
Jan 14, 2011 7.240 7.282 7.216 7.278 275,015 +0.06(+0.85%)
Jan 13, 2011 7.232 7.251 7.197 7.217 365,773 +0.00(+0.00%)
Jan 12, 2011 7.224 7.247 7.189 7.216 334,532 -0.02(-0.32%)
Jan 11, 2011 7.216 7.282 7.205 7.240 320,337 -0.02(-0.21%)
Jan 10, 2011 7.213 7.267 7.159 7.255 289,190 +0.00(+0.05%)
Jan 07, 2011 7.282 7.282 7.189 7.251 323,048 -0.00(-0.05%)
Jan 06, 2011 7.209 7.282 7.166 7.255 407,079 +0.06(+0.86%)
Jan 05, 2011 7.147 7.224 7.081 7.193 415,407 +0.06(+0.87%)
Jan 04, 2011 7.004 7.143 6.971 7.132 469,584 +0.17(+2.38%)
Jan 03, 2011 7.043 7.043 6.931 6.966 525,307 -0.05(-0.66%)
Dec 31, 2010 6.989 7.050 6.981 7.012 831,781 +0.02(+0.28%)
Dec 30, 2010 7.016 7.093 6.989 6.993 636,697 -0.05(-0.77%)
Dec 29, 2010 7.023 7.105 6.946 7.047 753,749 -0.01(-0.11%)
Dec 28, 2010 7.139 7.165 7.012 7.054 730,220 -0.05(-0.71%)
Dec 27, 2010 7.216 7.228 7.062 7.105 499,700 -0.08(-1.18%)
Dec 23, 2010 7.050 7.193 7.000 7.189 452,362 +0.17(+2.48%)
Dec 22, 2010 7.004 7.077 6.966 7.016 528,596 +0.02(+0.33%)
Dec 21, 2010 7.216 7.216 6.950 6.993 597,592 +0.03(+0.39%)
Dec 20, 2010 7.047 7.093 6.927 6.966 918,031 -0.04(-0.62%)
Dec 17, 2010 7.035 7.058 6.962 7.009 523,006 -0.02(-0.26%)
Dec 16, 2010 7.058 7.085 6.950 7.027 703,105 +0.00(+0.05%)
Dec 15, 2010 7.093 7.108 6.964 7.023 718,603 -0.04(-0.55%)
Dec 14, 2010 7.093 7.162 7.058 7.062 559,746 -0.04(-0.60%)
Dec 13, 2010 7.147 7.155 7.043 7.105 523,672 -0.06(-0.81%)
Dec 10, 2010 7.220 7.220 7.047 7.162 617,765 -0.03(-0.38%)
Dec 09, 2010 7.205 7.294 7.101 7.189 506,080 -0.05(-0.69%)
Dec 08, 2010 7.205 7.297 7.101 7.240 606,249 -0.02(-0.32%)
Dec 07, 2010 7.259 7.321 7.178 7.263 467,521 +0.02(+0.21%)
Dec 06, 2010 7.390 7.394 7.245 7.247 349,425 -0.12(-1.68%)
Dec 03, 2010 7.429 7.440 7.328 7.371 252,204 -0.09(-1.24%)
Dec 02, 2010 7.332 7.510 7.162 7.463 630,509 +0.15(+2.06%)
Dec 01, 2010 7.406 7.406 7.243 7.313 350,205 -0.12(-1.66%)
Nov 30, 2010 7.270 7.444 7.197 7.436 400,113 +0.19(+2.66%)
Nov 29, 2010 7.371 7.371 7.216 7.243 353,978 -0.13(-1.73%)
Nov 26, 2010 7.379 7.406 7.344 7.371 56,879 -0.00(-0.05%)
Nov 24, 2010 7.332 7.375 7.375 7.375 230,030 +0.10(+1.38%)
Nov 23, 2010 7.340 7.359 7.143 7.274 400,507 -0.06(-0.79%)
Nov 22, 2010 7.487 7.487 7.240 7.332 422,002 -0.09(-1.20%)
Nov 19, 2010 7.371 7.421 7.317 7.421 245,884 +0.13(+1.75%)
Nov 18, 2010 7.525 7.525 7.259 7.294 422,538 -0.04(-0.58%)
Nov 17, 2010 7.294 7.375 7.232 7.336 346,626 +0.07(+1.01%)
Nov 16, 2010 7.043 7.324 6.842 7.263 821,377 -0.06(-0.79%)
Nov 15, 2010 7.602 7.680 7.170 7.321 666,759 -0.25(-3.26%)
Nov 12, 2010 7.737 7.745 7.548 7.568 272,813 -0.17(-2.19%)
Nov 11, 2010 7.722 7.764 7.722 7.737 179,883 +0.01(+0.11%)
Nov 10, 2010 7.772 7.772 7.718 7.729 206,654 -0.03(-0.36%)
Nov 09, 2010 7.753 7.757 7.722 7.757 257,716 -0.02(-0.20%)
Nov 08, 2010 7.753 7.772 7.672 7.772 322,371 +0.03(+0.40%)
Nov 05, 2010 7.745 7.772 7.726 7.741 189,935 +0.02(+0.20%)
Nov 04, 2010 7.730 7.791 7.722 7.726 300,309 -0.01(-0.15%)
Nov 03, 2010 7.722 7.745 7.718 7.737 268,869 +0.02(+0.25%)
Nov 02, 2010 7.722 7.722 7.718 7.718 590,378 +0.00(+0.00%)
Nov 01, 2010 7.718 7.726 7.718 7.718 1,607,573 -0.00(-0.05%)
Oct 29, 2010 7.718 7.737 7.718 7.722 163,801 +0.00(+0.05%)
Oct 28, 2010 7.722 7.734 7.718 7.718 202,021 -0.00(-0.05%)
Oct 27, 2010 7.753 7.768 7.718 7.722 244,497 -0.02(-0.20%)
Oct 25, 2010 7.737 7.776 7.726 7.737 221,414 +0.01(+0.15%)
Oct 22, 2010 7.753 7.791 7.726 7.726 115,334 -0.00(-0.05%)
Oct 21, 2010 7.903 7.903 7.726 7.730 103,491 +0.00(+0.05%)
Oct 20, 2010 7.791 7.791 7.726 7.726 88,778 -0.06(-0.79%)
Oct 19, 2010 7.772 7.795 7.734 7.788 116,261 +0.02(+0.20%)
Oct 18, 2010 7.772 7.795 7.745 7.772 87,778 +0.02(+0.20%)
Oct 15, 2010 7.780 7.788 7.735 7.757 108,187 +0.02(+0.20%)
Oct 14, 2010 7.737 7.815 7.722 7.741 119,796 +0.01(+0.15%)
Oct 13, 2010 7.815 7.815 7.718 7.730 126,831 -0.10(-1.23%)
Oct 12, 2010 7.737 7.842 7.730 7.826 75,746 +0.09(+1.20%)
Oct 11, 2010 7.749 7.776 7.718 7.734 114,471 +0.01(+0.10%)
Oct 08, 2010 7.726 7.757 7.722 7.726 82,655 -0.02(-0.30%)
Oct 07, 2010 7.737 7.761 7.737 7.749 43,456 +0.00(+0.00%)
Oct 06, 2010 7.788 7.791 7.730 7.749 97,627 -0.03(-0.35%)
Oct 05, 2010 7.737 7.795 7.722 7.776 234,472 +0.06(+0.75%)
Oct 04, 2010 7.776 7.788 7.718 7.718 189,375 -0.06(-0.74%)
Oct 01, 2010 7.776 7.795 7.753 7.776 130,127 +0.02(+0.20%)
Sep 30, 2010 7.734 7.765 7.718 7.761 226,700 +0.04(+0.50%)
Sep 29, 2010 7.718 7.722 7.718 7.722 177,346 +0.00(+0.05%)
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.