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 (%)
Nov 30, 2010 7.193 7.365 7.121 7.358 404,400 +0.19(+2.66%)
Nov 29, 2010 7.293 7.293 7.140 7.167 357,770 -0.13(-1.73%)
Nov 26, 2010 7.300 7.327 7.266 7.293 57,488 -0.00(-0.05%)
Nov 24, 2010 7.254 7.296 7.296 7.296 232,495 +0.10(+1.38%)
Nov 23, 2010 7.262 7.281 7.067 7.197 404,798 -0.06(-0.79%)
Nov 22, 2010 7.407 7.407 7.163 7.254 426,524 -0.09(-1.20%)
Nov 19, 2010 7.293 7.342 7.239 7.342 248,518 +0.13(+1.75%)
Nov 18, 2010 7.445 7.445 7.182 7.216 427,066 -0.04(-0.58%)
Nov 17, 2010 7.216 7.296 7.155 7.258 350,340 +0.07(+1.01%)
Nov 16, 2010 6.968 7.247 6.770 7.186 830,178 -0.06(-0.79%)
Nov 15, 2010 7.522 7.599 7.094 7.243 673,903 -0.24(-3.26%)
Nov 12, 2010 7.655 7.663 7.468 7.487 275,736 -0.17(-2.19%)
Nov 11, 2010 7.640 7.682 7.640 7.655 181,810 +0.01(+0.11%)
Nov 10, 2010 7.690 7.690 7.636 7.647 208,868 -0.03(-0.36%)
Nov 09, 2010 7.671 7.674 7.640 7.674 260,477 -0.02(-0.20%)
Nov 08, 2010 7.671 7.690 7.590 7.690 325,825 +0.03(+0.40%)
Nov 05, 2010 7.663 7.690 7.644 7.659 191,970 +0.02(+0.20%)
Nov 04, 2010 7.648 7.709 7.640 7.644 303,527 -0.01(-0.15%)
Nov 03, 2010 7.640 7.663 7.636 7.655 271,749 +0.02(+0.25%)
Nov 02, 2010 7.640 7.640 7.636 7.636 596,703 +0.00(+0.00%)
Nov 01, 2010 7.636 7.644 7.636 7.636 1,624,797 -0.00(-0.05%)
Oct 29, 2010 7.636 7.655 7.636 7.640 165,556 +0.00(+0.05%)
Oct 28, 2010 7.640 7.652 7.636 7.636 204,185 -0.00(-0.05%)
Oct 27, 2010 7.671 7.686 7.636 7.640 247,117 -0.02(-0.20%)
Oct 25, 2010 7.655 7.694 7.644 7.655 223,786 +0.01(+0.15%)
Oct 22, 2010 7.671 7.709 7.644 7.644 116,569 -0.00(-0.05%)
Oct 21, 2010 7.820 7.820 7.644 7.648 104,600 +0.00(+0.05%)
Oct 20, 2010 7.709 7.709 7.644 7.644 89,729 -0.06(-0.79%)
Oct 19, 2010 7.690 7.713 7.652 7.705 117,507 +0.02(+0.20%)
Oct 18, 2010 7.690 7.713 7.663 7.690 88,718 +0.02(+0.20%)
Oct 15, 2010 7.697 7.705 7.653 7.674 109,346 +0.02(+0.20%)
Oct 14, 2010 7.655 7.732 7.640 7.659 121,079 +0.01(+0.15%)
Oct 13, 2010 7.732 7.732 7.636 7.648 128,190 -0.10(-1.23%)
Oct 12, 2010 7.655 7.758 7.648 7.743 76,558 +0.09(+1.20%)
Oct 11, 2010 7.667 7.694 7.636 7.652 115,697 +0.01(+0.10%)
Oct 08, 2010 7.644 7.674 7.640 7.644 83,540 -0.02(-0.30%)
Oct 07, 2010 7.655 7.678 7.655 7.667 43,921 +0.00(+0.00%)
Oct 06, 2010 7.705 7.709 7.648 7.667 98,673 -0.03(-0.35%)
Oct 05, 2010 7.655 7.713 7.640 7.694 236,984 +0.06(+0.75%)
Oct 04, 2010 7.694 7.705 7.636 7.636 191,404 -0.06(-0.74%)
Oct 01, 2010 7.694 7.713 7.671 7.694 131,522 +0.02(+0.20%)
Sep 30, 2010 7.652 7.682 7.636 7.678 229,129 +0.04(+0.50%)
Sep 29, 2010 7.636 7.640 7.636 7.640 179,246 +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.