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 )

12.00 +0.04 (+0.33%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 4, 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 7.269 7.280 7.173 7.233 223,488 -0.02(-0.28%)
Jan 28, 2011 7.242 7.303 7.231 7.254 272,297 -0.02(-0.21%)
Jan 27, 2011 7.258 7.288 7.223 7.269 303,689 +0.02(+0.32%)
Jan 26, 2011 7.250 7.269 7.166 7.246 391,341 +0.03(+0.37%)
Jan 25, 2011 7.273 7.284 7.196 7.219 329,435 -0.03(-0.37%)
Jan 24, 2011 7.254 7.319 7.208 7.246 365,877 -0.03(-0.40%)
Jan 21, 2011 7.269 7.280 7.215 7.275 224,024 +0.04(+0.61%)
Jan 20, 2011 7.280 7.311 7.204 7.231 316,567 -0.10(-1.36%)
Jan 19, 2011 7.219 7.330 7.173 7.330 797,326 +0.10(+1.38%)
Jan 18, 2011 7.227 7.258 7.116 7.231 364,142 +0.02(+0.21%)
Jan 14, 2011 7.177 7.219 7.154 7.215 277,407 +0.06(+0.85%)
Jan 13, 2011 7.170 7.189 7.135 7.154 368,954 +0.00(+0.00%)
Jan 12, 2011 7.162 7.185 7.127 7.154 337,441 -0.02(-0.32%)
Jan 11, 2011 7.154 7.219 7.143 7.177 323,123 -0.02(-0.21%)
Jan 10, 2011 7.150 7.204 7.097 7.192 291,704 +0.00(+0.05%)
Jan 07, 2011 7.219 7.219 7.127 7.189 325,857 -0.00(-0.05%)
Jan 06, 2011 7.147 7.219 7.104 7.192 410,619 +0.06(+0.86%)
Jan 05, 2011 7.085 7.162 7.020 7.131 419,019 +0.06(+0.87%)
Jan 04, 2011 6.944 7.082 6.911 7.070 473,667 +0.16(+2.38%)
Jan 03, 2011 6.982 6.982 6.871 6.906 529,875 -0.05(-0.66%)
Dec 31, 2010 6.928 6.990 6.920 6.951 839,014 +0.02(+0.28%)
Dec 30, 2010 6.955 7.032 6.928 6.932 642,234 -0.05(-0.77%)
Dec 29, 2010 6.963 7.043 6.886 6.986 760,304 -0.01(-0.11%)
Dec 28, 2010 7.078 7.103 6.951 6.994 736,570 -0.05(-0.71%)
Dec 27, 2010 7.154 7.166 7.001 7.043 504,045 -0.08(-1.18%)
Dec 23, 2010 6.990 7.131 6.940 7.127 456,295 +0.17(+2.48%)
Dec 22, 2010 6.944 7.016 6.906 6.955 533,192 +0.02(+0.33%)
Dec 21, 2010 7.154 7.154 6.890 6.932 602,788 +0.03(+0.39%)
Dec 20, 2010 6.986 7.032 6.867 6.906 926,013 -0.04(-0.62%)
Dec 17, 2010 6.974 6.997 6.902 6.948 527,554 -0.02(-0.26%)
Dec 16, 2010 6.997 7.024 6.890 6.967 709,219 +0.00(+0.05%)
Dec 15, 2010 7.032 7.047 6.904 6.963 724,852 -0.04(-0.55%)
Dec 14, 2010 7.032 7.101 6.997 7.001 564,613 -0.04(-0.60%)
Dec 13, 2010 7.085 7.093 6.982 7.043 528,226 -0.06(-0.81%)
Dec 10, 2010 7.158 7.158 6.986 7.101 623,137 -0.03(-0.38%)
Dec 09, 2010 7.143 7.231 7.039 7.127 510,480 -0.05(-0.69%)
Dec 08, 2010 7.143 7.235 7.039 7.177 611,521 -0.02(-0.32%)
Dec 07, 2010 7.196 7.258 7.116 7.200 471,586 +0.02(+0.21%)
Dec 06, 2010 7.326 7.330 7.183 7.185 352,463 -0.12(-1.68%)
Dec 03, 2010 7.365 7.376 7.265 7.307 254,397 -0.09(-1.24%)
Dec 02, 2010 7.269 7.445 7.101 7.399 635,992 +0.15(+2.06%)
Dec 01, 2010 7.342 7.342 7.181 7.250 353,250 -0.12(-1.66%)
Nov 30, 2010 7.208 7.380 7.135 7.372 403,593 +0.19(+2.66%)
Nov 29, 2010 7.307 7.307 7.154 7.181 357,056 -0.13(-1.73%)
Nov 26, 2010 7.315 7.342 7.280 7.307 57,373 -0.00(-0.05%)
Nov 24, 2010 7.269 7.311 7.311 7.311 232,030 +0.10(+1.38%)
Nov 23, 2010 7.277 7.296 7.082 7.212 403,990 -0.06(-0.79%)
Nov 22, 2010 7.422 7.422 7.177 7.269 425,672 -0.09(-1.20%)
Nov 19, 2010 7.307 7.357 7.254 7.357 248,022 +0.13(+1.75%)
Nov 18, 2010 7.460 7.460 7.196 7.231 426,213 -0.04(-0.58%)
Nov 17, 2010 7.231 7.311 7.170 7.273 349,640 +0.07(+1.01%)
Nov 16, 2010 6.982 7.261 6.783 7.200 828,520 -0.06(-0.79%)
Nov 15, 2010 7.537 7.614 7.108 7.258 672,557 -0.24(-3.26%)
Nov 12, 2010 7.671 7.678 7.483 7.502 275,185 -0.17(-2.19%)
Nov 11, 2010 7.655 7.697 7.655 7.671 181,447 +0.01(+0.11%)
Nov 10, 2010 7.705 7.705 7.652 7.662 208,451 -0.03(-0.36%)
Nov 09, 2010 7.686 7.690 7.655 7.690 259,957 -0.02(-0.20%)
Nov 08, 2010 7.686 7.705 7.606 7.705 325,175 +0.03(+0.40%)
Nov 05, 2010 7.678 7.705 7.659 7.675 191,586 +0.02(+0.20%)
Nov 04, 2010 7.663 7.724 7.655 7.659 302,920 -0.01(-0.15%)
Nov 03, 2010 7.655 7.678 7.652 7.671 271,207 +0.02(+0.25%)
Nov 02, 2010 7.655 7.655 7.652 7.652 595,511 +0.00(+0.00%)
Nov 01, 2010 7.652 7.659 7.652 7.652 1,621,552 -0.00(-0.05%)
Oct 29, 2010 7.652 7.671 7.652 7.655 165,226 +0.00(+0.05%)
Oct 28, 2010 7.655 7.667 7.652 7.652 203,777 -0.00(-0.05%)
Oct 27, 2010 7.686 7.701 7.652 7.656 246,623 -0.02(-0.20%)
Oct 25, 2010 7.671 7.709 7.659 7.671 223,339 +0.01(+0.15%)
Oct 22, 2010 7.686 7.724 7.659 7.659 116,336 -0.00(-0.05%)
Oct 21, 2010 7.835 7.835 7.659 7.663 104,391 +0.00(+0.05%)
Oct 20, 2010 7.724 7.724 7.659 7.659 89,550 -0.06(-0.79%)
Oct 19, 2010 7.705 7.728 7.667 7.720 117,272 +0.02(+0.20%)
Oct 18, 2010 7.705 7.728 7.678 7.705 88,541 +0.02(+0.20%)
Oct 15, 2010 7.713 7.720 7.668 7.690 109,127 +0.02(+0.20%)
Oct 14, 2010 7.671 7.747 7.655 7.675 120,837 +0.01(+0.15%)
Oct 13, 2010 7.747 7.747 7.652 7.663 127,934 -0.10(-1.23%)
Oct 12, 2010 7.671 7.774 7.663 7.759 76,405 +0.09(+1.20%)
Oct 11, 2010 7.682 7.709 7.652 7.667 115,466 +0.01(+0.10%)
Oct 08, 2010 7.659 7.690 7.655 7.659 83,373 -0.02(-0.30%)
Oct 07, 2010 7.671 7.694 7.671 7.682 43,834 +0.00(+0.00%)
Oct 06, 2010 7.720 7.724 7.663 7.682 98,476 -0.03(-0.35%)
Oct 05, 2010 7.671 7.728 7.655 7.709 236,510 +0.06(+0.75%)
Oct 04, 2010 7.709 7.720 7.652 7.652 191,022 -0.06(-0.74%)
Oct 01, 2010 7.709 7.728 7.686 7.709 131,259 +0.02(+0.20%)
Sep 30, 2010 7.667 7.698 7.652 7.694 228,672 +0.04(+0.50%)
Sep 29, 2010 7.652 7.655 7.652 7.655 178,888 +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.