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 )

11.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 7.154 7.264 7.154 7.253 535,273 +0.10(+1.39%)
Mar 30, 2011 7.154 7.207 7.146 7.154 262,817 +0.02(+0.21%)
Mar 29, 2011 7.157 7.173 7.123 7.138 335,408 -0.02(-0.32%)
Mar 28, 2011 7.230 7.230 7.142 7.161 455,564 -0.06(-0.90%)
Mar 25, 2011 7.245 7.245 7.176 7.226 206,834 +0.03(+0.48%)
Mar 24, 2011 7.192 7.364 7.180 7.192 259,325 -0.02(-0.32%)
Mar 23, 2011 7.150 7.215 7.142 7.215 253,686 +0.04(+0.59%)
Mar 22, 2011 7.154 7.173 7.131 7.173 257,699 +0.01(+0.16%)
Mar 21, 2011 7.161 7.188 7.134 7.161 193,965 +0.02(+0.32%)
Mar 18, 2011 7.173 7.182 7.090 7.138 264,686 -0.03(-0.37%)
Mar 17, 2011 7.115 7.176 7.105 7.165 334,747 +0.07(+0.92%)
Mar 16, 2011 7.127 7.157 7.077 7.100 281,871 +0.02(+0.22%)
Mar 15, 2011 7.075 7.119 7.054 7.085 346,826 -0.03(-0.48%)
Mar 14, 2011 7.134 7.169 7.119 7.119 162,279 -0.03(-0.48%)
Mar 11, 2011 7.169 7.203 7.119 7.154 281,592 -0.01(-0.16%)
Mar 10, 2011 7.165 7.226 7.138 7.165 246,877 -0.03(-0.37%)
Mar 09, 2011 7.230 7.234 7.161 7.192 264,336 -0.02(-0.21%)
Mar 08, 2011 7.199 7.264 7.180 7.207 290,153 +0.00(+0.05%)
Mar 07, 2011 7.249 7.276 7.196 7.203 210,248 -0.05(-0.71%)
Mar 04, 2011 7.268 7.280 7.211 7.255 206,549 -0.03(-0.40%)
Mar 03, 2011 7.295 7.295 7.222 7.284 238,263 +0.03(+0.42%)
Mar 02, 2011 7.203 7.295 7.181 7.253 263,246 +0.03(+0.37%)
Mar 01, 2011 7.299 7.303 7.176 7.226 194,950 -0.07(-0.94%)
Feb 28, 2011 7.264 7.295 7.234 7.295 281,607 +0.07(+0.95%)
Feb 25, 2011 7.230 7.314 7.199 7.226 438,743 -0.02(-0.32%)
Feb 24, 2011 7.253 7.287 7.192 7.249 350,290 -0.01(-0.16%)
Feb 23, 2011 7.238 7.322 7.203 7.261 382,712 +0.03(+0.37%)
Feb 22, 2011 7.418 7.418 7.226 7.234 538,047 -0.21(-2.78%)
Feb 18, 2011 7.456 7.483 7.398 7.440 296,550 -0.03(-0.36%)
Feb 17, 2011 7.375 7.471 7.352 7.467 328,739 +0.08(+1.14%)
Feb 16, 2011 7.387 7.490 7.364 7.383 557,287 +0.03(+0.36%)
Feb 15, 2011 7.410 7.421 7.349 7.357 204,534 -0.02(-0.31%)
Feb 14, 2011 7.433 7.467 7.349 7.379 393,388 -0.04(-0.52%)
Feb 11, 2011 7.448 7.448 7.364 7.418 321,551 -0.02(-0.31%)
Feb 10, 2011 7.402 7.440 7.368 7.440 265,620 +0.00(+0.05%)
Feb 09, 2011 7.268 7.437 7.257 7.437 413,726 +0.14(+1.85%)
Feb 08, 2011 7.352 7.352 7.291 7.301 303,785 -0.03(-0.44%)
Feb 07, 2011 7.280 7.356 7.280 7.333 415,276 +0.02(+0.29%)
Feb 04, 2011 7.272 7.333 7.249 7.312 302,055 +0.02(+0.28%)
Feb 03, 2011 7.264 7.299 7.230 7.291 244,869 +0.01(+0.16%)
Feb 02, 2011 7.226 7.303 7.215 7.280 283,259 +0.01(+0.16%)
Feb 01, 2011 7.188 7.314 7.188 7.268 349,676 +0.04(+0.50%)
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%)
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.