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 (%)
Jun 30, 2011 7.216 7.251 7.188 7.231 288,534 +0.01(+0.20%)
Jun 29, 2011 7.224 7.267 7.197 7.216 186,685 +0.02(+0.27%)
Jun 28, 2011 7.124 7.197 7.123 7.197 174,115 +0.08(+1.19%)
Jun 27, 2011 7.093 7.116 7.081 7.112 187,476 +0.02(+0.27%)
Jun 24, 2011 7.170 7.174 7.077 7.093 172,573 -0.08(-1.11%)
Jun 23, 2011 7.124 7.174 7.112 7.172 250,240 -0.00(-0.02%)
Jun 22, 2011 7.135 7.240 7.108 7.174 254,844 +0.04(+0.60%)
Jun 21, 2011 7.155 7.155 7.081 7.132 298,145 -0.00(-0.05%)
Jun 20, 2011 7.151 7.151 7.108 7.135 134,035 -0.04(-0.54%)
Jun 17, 2011 7.174 7.174 7.128 7.174 279,845 +0.03(+0.49%)
Jun 16, 2011 7.101 7.197 7.085 7.139 277,809 +0.06(+0.83%)
Jun 15, 2011 7.147 7.184 7.062 7.081 497,622 -0.15(-2.09%)
Jun 14, 2011 7.189 7.251 7.186 7.232 227,553 +0.02(+0.27%)
Jun 13, 2011 7.216 7.216 7.166 7.213 161,964 +0.03(+0.43%)
Jun 10, 2011 7.232 7.255 7.182 7.182 229,613 -0.05(-0.75%)
Jun 09, 2011 7.290 7.290 7.186 7.236 250,030 -0.06(-0.85%)
Jun 08, 2011 7.294 7.297 7.228 7.297 167,033 +0.01(+0.11%)
Jun 07, 2011 7.286 7.309 7.267 7.290 215,223 +0.02(+0.32%)
Jun 06, 2011 7.278 7.297 7.216 7.267 271,320 -0.03(-0.37%)
Jun 03, 2011 7.278 7.348 7.278 7.294 228,040 +0.02(+0.21%)
May 24, 2011 7.332 7.340 7.243 7.278 422,002 -0.02(-0.21%)
May 23, 2011 7.332 7.359 7.282 7.294 349,461 -0.04(-0.58%)
May 20, 2011 7.417 7.436 7.336 7.336 310,920 -0.05(-0.63%)
May 19, 2011 7.460 7.460 7.375 7.382 264,824 -0.03(-0.47%)
May 18, 2011 7.402 7.463 7.379 7.417 296,443 +0.05(+0.63%)
May 17, 2011 7.421 7.460 7.355 7.371 476,536 -0.02(-0.31%)
May 16, 2011 7.460 7.471 7.394 7.394 240,761 -0.05(-0.67%)
May 13, 2011 7.413 7.452 7.394 7.444 303,222 +0.03(+0.36%)
May 12, 2011 7.371 7.417 7.348 7.417 357,753 +0.04(+0.52%)
May 11, 2011 7.413 7.413 7.351 7.379 295,790 -0.03(-0.36%)
May 10, 2011 7.359 7.409 7.328 7.406 287,454 +0.05(+0.73%)
May 09, 2011 7.324 7.367 7.324 7.351 203,117 -0.02(-0.26%)
May 06, 2011 7.309 7.371 7.278 7.371 212,997 +0.09(+1.27%)
May 05, 2011 7.332 7.340 7.274 7.278 325,165 -0.04(-0.58%)
May 04, 2011 7.332 7.348 7.286 7.321 204,415 -0.02(-0.32%)
May 03, 2011 7.313 7.348 7.259 7.344 358,878 +0.02(+0.26%)
May 02, 2011 7.324 7.328 7.324 7.324 263,087 -0.06(-0.84%)
Apr 29, 2011 7.332 7.390 7.332 7.386 311,918 +0.07(+0.90%)
Apr 28, 2011 7.328 7.344 7.309 7.321 378,678 -0.01(-0.11%)
Apr 27, 2011 7.278 7.332 7.274 7.328 327,577 +0.05(+0.69%)
Apr 26, 2011 7.282 7.308 7.240 7.278 500,389 +0.02(+0.32%)
Apr 25, 2011 7.355 7.355 7.255 7.255 728,456 -0.12(-1.62%)
Apr 21, 2011 7.390 7.390 7.313 7.375 390,790 -0.01(-0.10%)
Apr 20, 2011 7.448 7.448 7.340 7.382 396,783 -0.01(-0.10%)
Apr 19, 2011 7.367 7.398 7.336 7.390 373,918 +0.03(+0.47%)
Apr 18, 2011 7.297 7.359 7.282 7.355 290,099 +0.05(+0.74%)
Apr 15, 2011 7.321 7.321 7.259 7.301 239,817 +0.02(+0.27%)
Apr 14, 2011 7.324 7.324 7.263 7.282 273,287 -0.03(-0.42%)
Apr 13, 2011 7.348 7.367 7.313 7.313 311,125 -0.05(-0.68%)
Apr 12, 2011 7.309 7.379 7.282 7.363 314,515 +0.05(+0.74%)
Apr 11, 2011 7.282 7.309 7.259 7.309 221,365 +0.03(+0.37%)
Apr 08, 2011 7.278 7.313 7.270 7.282 330,449 +0.02(+0.21%)
Apr 07, 2011 7.286 7.286 7.240 7.267 284,629 -0.02(-0.26%)
Apr 06, 2011 7.274 7.290 7.224 7.286 289,838 +0.05(+0.69%)
Apr 05, 2011 7.216 7.267 7.201 7.236 370,603 +0.00(+0.05%)
Apr 04, 2011 7.328 7.328 7.228 7.232 343,688 -0.07(-0.95%)
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.