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 (%)
Apr 29, 2011 7.268 7.326 7.268 7.322 314,660 +0.07(+0.90%)
Apr 28, 2011 7.264 7.280 7.245 7.257 382,007 -0.01(-0.11%)
Apr 27, 2011 7.215 7.268 7.211 7.264 330,457 +0.05(+0.69%)
Apr 26, 2011 7.219 7.244 7.176 7.215 504,788 +0.02(+0.32%)
Apr 25, 2011 7.291 7.291 7.192 7.192 734,859 -0.12(-1.62%)
Apr 21, 2011 7.326 7.326 7.249 7.310 394,225 -0.01(-0.10%)
Apr 20, 2011 7.383 7.383 7.276 7.318 400,271 -0.01(-0.10%)
Apr 19, 2011 7.303 7.333 7.272 7.326 377,205 +0.03(+0.47%)
Apr 18, 2011 7.234 7.295 7.219 7.291 292,649 +0.05(+0.74%)
Apr 15, 2011 7.257 7.257 7.196 7.238 241,926 +0.02(+0.27%)
Apr 14, 2011 7.261 7.261 7.199 7.219 275,689 -0.03(-0.42%)
Apr 13, 2011 7.284 7.303 7.249 7.249 313,860 -0.05(-0.68%)
Apr 12, 2011 7.245 7.314 7.219 7.299 317,279 +0.05(+0.74%)
Apr 11, 2011 7.219 7.245 7.196 7.245 223,311 +0.03(+0.37%)
Apr 08, 2011 7.215 7.249 7.207 7.219 333,353 +0.02(+0.21%)
Apr 07, 2011 7.222 7.222 7.176 7.203 287,131 -0.02(-0.26%)
Apr 06, 2011 7.211 7.226 7.161 7.222 292,385 +0.05(+0.69%)
Apr 05, 2011 7.154 7.203 7.138 7.173 373,861 +0.00(+0.05%)
Apr 04, 2011 7.264 7.264 7.165 7.169 346,709 -0.07(-0.95%)
Apr 01, 2011 7.196 7.240 7.167 7.238 257,746 -0.02(-0.21%)
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%)
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%)
Nov 01, 2010 7.651 7.659 7.651 7.651 1,621,704 -0.00(-0.05%)
Oct 29, 2010 7.651 7.670 7.651 7.655 165,241 +0.00(+0.05%)
Oct 28, 2010 7.655 7.666 7.651 7.651 203,796 -0.00(-0.05%)
Oct 27, 2010 7.685 7.701 7.651 7.655 246,647 -0.02(-0.20%)
Oct 25, 2010 7.670 7.708 7.659 7.670 223,360 +0.01(+0.15%)
Oct 22, 2010 7.685 7.724 7.659 7.659 116,347 -0.00(-0.05%)
Oct 21, 2010 7.834 7.834 7.659 7.662 104,401 +0.00(+0.05%)
Oct 20, 2010 7.724 7.724 7.659 7.659 89,558 -0.06(-0.79%)
Oct 19, 2010 7.704 7.727 7.666 7.720 117,283 +0.02(+0.20%)
Oct 18, 2010 7.704 7.727 7.678 7.704 88,549 +0.02(+0.20%)
Oct 15, 2010 7.712 7.720 7.667 7.689 109,138 +0.02(+0.20%)
Oct 14, 2010 7.670 7.746 7.655 7.674 120,849 +0.01(+0.15%)
Oct 13, 2010 7.746 7.746 7.651 7.662 127,946 -0.10(-1.23%)
Oct 12, 2010 7.670 7.773 7.662 7.758 76,412 +0.09(+1.20%)
Oct 11, 2010 7.681 7.708 7.651 7.666 115,477 +0.01(+0.10%)
Oct 08, 2010 7.659 7.689 7.655 7.659 83,381 -0.02(-0.30%)
Oct 07, 2010 7.670 7.693 7.670 7.681 43,838 +0.00(+0.00%)
Oct 06, 2010 7.720 7.724 7.662 7.681 98,485 -0.03(-0.35%)
Oct 05, 2010 7.670 7.727 7.655 7.708 236,533 +0.06(+0.75%)
Oct 04, 2010 7.708 7.720 7.651 7.651 191,040 -0.06(-0.74%)
Oct 01, 2010 7.708 7.727 7.685 7.708 131,271 +0.02(+0.20%)
Sep 30, 2010 7.666 7.697 7.651 7.693 228,693 +0.04(+0.50%)
Sep 29, 2010 7.651 7.655 7.651 7.655 178,905 +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.