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 )

12.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 7.268 7.280 7.173 7.232 223,509 -0.02(-0.28%)
Jan 28, 2011 7.242 7.303 7.230 7.253 272,322 -0.02(-0.21%)
Jan 27, 2011 7.257 7.287 7.222 7.268 303,717 +0.02(+0.32%)
Jan 26, 2011 7.249 7.268 7.165 7.245 391,378 +0.03(+0.37%)
Jan 25, 2011 7.272 7.284 7.196 7.219 329,466 -0.03(-0.37%)
Jan 24, 2011 7.253 7.318 7.207 7.245 365,912 -0.03(-0.40%)
Jan 21, 2011 7.268 7.280 7.215 7.274 224,045 +0.04(+0.61%)
Jan 20, 2011 7.280 7.310 7.203 7.230 316,597 -0.10(-1.36%)
Jan 19, 2011 7.219 7.330 7.173 7.330 797,401 +0.10(+1.38%)
Jan 18, 2011 7.226 7.257 7.115 7.230 364,176 +0.02(+0.21%)
Jan 14, 2011 7.176 7.218 7.154 7.215 277,433 +0.06(+0.85%)
Jan 13, 2011 7.169 7.188 7.134 7.154 368,989 +0.00(+0.00%)
Jan 12, 2011 7.161 7.184 7.127 7.154 337,473 -0.02(-0.32%)
Jan 11, 2011 7.154 7.219 7.142 7.176 323,153 -0.02(-0.21%)
Jan 10, 2011 7.150 7.203 7.096 7.192 291,732 +0.00(+0.05%)
Jan 07, 2011 7.219 7.219 7.127 7.188 325,887 -0.00(-0.05%)
Jan 06, 2011 7.146 7.219 7.104 7.192 410,657 +0.06(+0.86%)
Jan 05, 2011 7.085 7.161 7.020 7.131 419,059 +0.06(+0.87%)
Jan 04, 2011 6.943 7.081 6.911 7.069 473,711 +0.16(+2.38%)
Jan 03, 2011 6.981 6.981 6.870 6.905 529,925 -0.05(-0.66%)
Dec 31, 2010 6.928 6.989 6.920 6.951 839,093 +0.02(+0.28%)
Dec 30, 2010 6.955 7.031 6.928 6.932 642,294 -0.05(-0.77%)
Dec 29, 2010 6.962 7.043 6.886 6.985 760,375 -0.01(-0.11%)
Dec 28, 2010 7.077 7.102 6.951 6.993 736,639 -0.05(-0.71%)
Dec 27, 2010 7.154 7.165 7.001 7.043 504,092 -0.08(-1.18%)
Dec 23, 2010 6.989 7.131 6.939 7.127 456,338 +0.17(+2.48%)
Dec 22, 2010 6.943 7.016 6.905 6.955 533,242 +0.02(+0.33%)
Dec 21, 2010 7.154 7.154 6.890 6.932 602,845 +0.03(+0.39%)
Dec 20, 2010 6.985 7.031 6.867 6.905 926,100 -0.04(-0.62%)
Dec 17, 2010 6.974 6.997 6.901 6.948 527,604 -0.02(-0.26%)
Dec 16, 2010 6.997 7.023 6.890 6.966 709,285 +0.00(+0.05%)
Dec 15, 2010 7.031 7.046 6.903 6.962 724,920 -0.04(-0.55%)
Dec 14, 2010 7.031 7.100 6.997 7.001 564,666 -0.04(-0.60%)
Dec 13, 2010 7.085 7.092 6.981 7.043 528,275 -0.06(-0.81%)
Dec 10, 2010 7.157 7.157 6.985 7.100 623,196 -0.03(-0.38%)
Dec 09, 2010 7.142 7.230 7.039 7.127 510,528 -0.05(-0.69%)
Dec 08, 2010 7.142 7.234 7.039 7.176 611,579 -0.02(-0.32%)
Dec 07, 2010 7.196 7.257 7.115 7.199 471,631 +0.02(+0.21%)
Dec 06, 2010 7.326 7.329 7.182 7.184 352,496 -0.12(-1.68%)
Dec 03, 2010 7.364 7.375 7.264 7.307 254,421 -0.09(-1.24%)
Dec 02, 2010 7.268 7.444 7.100 7.398 636,052 +0.15(+2.06%)
Dec 01, 2010 7.341 7.341 7.180 7.249 353,283 -0.12(-1.66%)
Nov 30, 2010 7.207 7.379 7.134 7.372 403,630 +0.19(+2.66%)
Nov 29, 2010 7.307 7.307 7.154 7.180 357,089 -0.13(-1.73%)
Nov 26, 2010 7.314 7.341 7.280 7.307 57,379 -0.00(-0.05%)
Nov 24, 2010 7.268 7.310 7.310 7.310 232,052 +0.10(+1.38%)
Nov 23, 2010 7.276 7.295 7.081 7.211 404,028 -0.06(-0.79%)
Nov 22, 2010 7.421 7.421 7.176 7.268 425,712 -0.09(-1.20%)
Nov 19, 2010 7.307 7.356 7.253 7.356 248,045 +0.13(+1.75%)
Nov 18, 2010 7.460 7.460 7.196 7.230 426,253 -0.04(-0.58%)
Nov 17, 2010 7.230 7.310 7.169 7.272 349,673 +0.07(+1.01%)
Nov 16, 2010 6.981 7.261 6.782 7.199 828,597 -0.06(-0.79%)
Nov 15, 2010 7.536 7.613 7.108 7.257 672,620 -0.24(-3.26%)
Nov 12, 2010 7.670 7.678 7.483 7.502 275,211 -0.17(-2.19%)
Nov 11, 2010 7.655 7.697 7.655 7.670 181,464 +0.01(+0.11%)
Nov 10, 2010 7.704 7.704 7.651 7.662 208,470 -0.03(-0.36%)
Nov 09, 2010 7.685 7.689 7.655 7.689 259,981 -0.02(-0.20%)
Nov 08, 2010 7.685 7.704 7.605 7.704 325,205 +0.03(+0.40%)
Nov 05, 2010 7.678 7.704 7.659 7.674 191,604 +0.02(+0.20%)
Nov 04, 2010 7.662 7.724 7.655 7.659 302,949 -0.01(-0.15%)
Nov 03, 2010 7.655 7.678 7.651 7.670 271,232 +0.02(+0.25%)
Nov 02, 2010 7.655 7.655 7.651 7.651 595,567 +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.