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 )

11.99 +0.03 (+0.25%)
Streaming Delayed Price Updated: 3:08 PM 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 (%)
Jun 30, 2011 7.154 7.189 7.126 7.168 291,043 +0.01(+0.20%)
Jun 29, 2011 7.162 7.204 7.135 7.154 188,309 +0.02(+0.27%)
Jun 28, 2011 7.062 7.135 7.062 7.135 175,629 +0.08(+1.19%)
Jun 27, 2011 7.032 7.055 7.020 7.051 189,106 +0.02(+0.27%)
Jun 24, 2011 7.108 7.112 7.016 7.032 174,074 -0.08(-1.11%)
Jun 23, 2011 7.062 7.112 7.051 7.110 252,416 -0.00(-0.02%)
Jun 22, 2011 7.074 7.177 7.047 7.112 257,061 +0.04(+0.60%)
Jun 21, 2011 7.093 7.093 7.020 7.070 300,738 -0.00(-0.05%)
Jun 20, 2011 7.089 7.089 7.047 7.074 135,201 -0.04(-0.54%)
Jun 17, 2011 7.112 7.112 7.066 7.112 282,279 +0.03(+0.49%)
Jun 16, 2011 7.039 7.135 7.024 7.078 280,224 +0.06(+0.83%)
Jun 15, 2011 7.085 7.122 7.001 7.020 501,949 -0.15(-2.09%)
Jun 14, 2011 7.127 7.189 7.124 7.170 229,532 +0.02(+0.27%)
Jun 13, 2011 7.154 7.154 7.104 7.150 163,373 +0.03(+0.43%)
Jun 10, 2011 7.170 7.192 7.120 7.120 231,610 -0.05(-0.75%)
Jun 09, 2011 7.227 7.227 7.124 7.173 252,204 -0.06(-0.85%)
Jun 08, 2011 7.231 7.235 7.166 7.235 168,485 +0.01(+0.11%)
Jun 07, 2011 7.223 7.246 7.204 7.227 217,095 +0.02(+0.32%)
Jun 06, 2011 7.215 7.235 7.154 7.204 273,679 -0.03(-0.37%)
Jun 03, 2011 7.215 7.284 7.215 7.231 230,023 +0.02(+0.21%)
May 24, 2011 7.269 7.277 7.181 7.215 425,672 -0.02(-0.21%)
May 23, 2011 7.269 7.296 7.219 7.231 352,500 -0.04(-0.58%)
May 20, 2011 7.353 7.372 7.273 7.273 313,624 -0.05(-0.63%)
May 19, 2011 7.395 7.395 7.311 7.319 267,126 -0.03(-0.47%)
May 18, 2011 7.338 7.399 7.315 7.353 299,021 +0.05(+0.63%)
May 17, 2011 7.357 7.395 7.292 7.307 480,680 -0.02(-0.31%)
May 16, 2011 7.395 7.407 7.330 7.330 242,854 -0.05(-0.67%)
May 13, 2011 7.349 7.388 7.330 7.380 305,858 +0.03(+0.36%)
May 12, 2011 7.307 7.353 7.284 7.353 360,864 +0.04(+0.52%)
May 11, 2011 7.349 7.349 7.288 7.315 298,362 -0.03(-0.36%)
May 10, 2011 7.296 7.346 7.265 7.342 289,953 +0.05(+0.73%)
May 09, 2011 7.261 7.303 7.261 7.288 204,883 -0.02(-0.26%)
May 06, 2011 7.246 7.307 7.215 7.307 214,850 +0.09(+1.27%)
May 05, 2011 7.269 7.277 7.212 7.215 327,992 -0.04(-0.58%)
May 04, 2011 7.269 7.284 7.223 7.258 206,193 -0.02(-0.32%)
May 03, 2011 7.250 7.284 7.196 7.280 361,998 +0.02(+0.26%)
May 02, 2011 7.261 7.265 7.261 7.261 265,375 -0.06(-0.84%)
Apr 29, 2011 7.269 7.326 7.269 7.323 314,630 +0.07(+0.90%)
Apr 28, 2011 7.265 7.280 7.246 7.258 381,971 -0.01(-0.11%)
Apr 27, 2011 7.215 7.269 7.212 7.265 330,426 +0.05(+0.69%)
Apr 26, 2011 7.219 7.245 7.177 7.215 504,740 +0.02(+0.32%)
Apr 25, 2011 7.292 7.292 7.192 7.192 734,790 -0.12(-1.62%)
Apr 21, 2011 7.326 7.326 7.250 7.311 394,188 -0.01(-0.10%)
Apr 20, 2011 7.384 7.384 7.277 7.319 400,234 -0.01(-0.10%)
Apr 19, 2011 7.303 7.334 7.273 7.326 377,169 +0.03(+0.47%)
Apr 18, 2011 7.235 7.296 7.219 7.292 292,622 +0.05(+0.74%)
Apr 15, 2011 7.258 7.258 7.196 7.238 241,903 +0.02(+0.26%)
Apr 14, 2011 7.261 7.261 7.200 7.219 275,663 -0.03(-0.42%)
Apr 13, 2011 7.284 7.303 7.250 7.250 313,831 -0.05(-0.68%)
Apr 12, 2011 7.246 7.315 7.219 7.300 317,249 +0.05(+0.74%)
Apr 11, 2011 7.219 7.246 7.196 7.246 223,290 +0.03(+0.37%)
Apr 08, 2011 7.215 7.250 7.208 7.219 333,322 +0.02(+0.21%)
Apr 07, 2011 7.223 7.223 7.177 7.204 287,104 -0.02(-0.26%)
Apr 06, 2011 7.212 7.227 7.162 7.223 292,358 +0.05(+0.69%)
Apr 05, 2011 7.154 7.204 7.139 7.173 373,826 +0.00(+0.05%)
Apr 04, 2011 7.265 7.265 7.166 7.170 346,676 -0.07(-0.95%)
Apr 01, 2011 7.196 7.240 7.167 7.238 257,722 -0.02(-0.21%)
Mar 31, 2011 7.154 7.265 7.154 7.254 535,223 +0.10(+1.39%)
Mar 30, 2011 7.154 7.208 7.147 7.154 262,793 +0.02(+0.21%)
Mar 29, 2011 7.158 7.173 7.124 7.139 335,376 -0.02(-0.32%)
Mar 28, 2011 7.231 7.231 7.143 7.162 455,522 -0.06(-0.90%)
Mar 25, 2011 7.246 7.246 7.177 7.227 206,815 +0.03(+0.48%)
Mar 24, 2011 7.192 7.365 7.181 7.192 259,301 -0.02(-0.32%)
Mar 23, 2011 7.150 7.215 7.143 7.215 253,663 +0.04(+0.59%)
Mar 22, 2011 7.154 7.173 7.131 7.173 257,675 +0.01(+0.16%)
Mar 21, 2011 7.162 7.189 7.135 7.162 193,947 +0.02(+0.32%)
Mar 18, 2011 7.173 7.183 7.091 7.139 264,662 -0.03(-0.37%)
Mar 17, 2011 7.116 7.177 7.106 7.166 334,715 +0.07(+0.92%)
Mar 16, 2011 7.127 7.158 7.078 7.101 281,845 +0.02(+0.22%)
Mar 15, 2011 7.075 7.120 7.055 7.085 346,794 -0.03(-0.48%)
Mar 14, 2011 7.135 7.170 7.120 7.120 162,264 -0.03(-0.48%)
Mar 11, 2011 7.170 7.204 7.120 7.154 281,565 -0.01(-0.16%)
Mar 10, 2011 7.166 7.227 7.139 7.166 246,853 -0.03(-0.37%)
Mar 09, 2011 7.231 7.235 7.162 7.192 264,311 -0.02(-0.21%)
Mar 08, 2011 7.200 7.265 7.181 7.208 290,126 +0.00(+0.05%)
Mar 07, 2011 7.250 7.277 7.196 7.204 210,228 -0.05(-0.71%)
Mar 04, 2011 7.269 7.280 7.212 7.255 206,530 -0.03(-0.40%)
Mar 03, 2011 7.296 7.296 7.223 7.284 238,241 +0.03(+0.42%)
Mar 02, 2011 7.204 7.296 7.181 7.254 263,221 +0.03(+0.37%)
Mar 01, 2011 7.300 7.303 7.177 7.227 194,932 -0.07(-0.94%)
Feb 28, 2011 7.265 7.296 7.235 7.296 281,581 +0.07(+0.95%)
Feb 25, 2011 7.231 7.315 7.200 7.227 438,702 -0.02(-0.32%)
Feb 24, 2011 7.254 7.288 7.192 7.250 350,257 -0.01(-0.16%)
Feb 23, 2011 7.238 7.323 7.204 7.261 382,677 +0.03(+0.37%)
Feb 22, 2011 7.418 7.418 7.227 7.235 537,996 -0.21(-2.78%)
Feb 18, 2011 7.456 7.483 7.399 7.441 296,522 -0.03(-0.36%)
Feb 17, 2011 7.376 7.472 7.353 7.468 328,709 +0.08(+1.14%)
Feb 16, 2011 7.388 7.491 7.365 7.384 557,234 +0.03(+0.36%)
Feb 15, 2011 7.411 7.422 7.349 7.357 204,514 -0.02(-0.31%)
Feb 14, 2011 7.434 7.468 7.349 7.380 393,352 -0.04(-0.52%)
Feb 11, 2011 7.449 7.449 7.365 7.418 321,520 -0.02(-0.31%)
Feb 10, 2011 7.403 7.441 7.368 7.441 265,595 +0.00(+0.05%)
Feb 09, 2011 7.269 7.437 7.258 7.437 413,687 +0.14(+1.85%)
Feb 08, 2011 7.353 7.353 7.292 7.302 303,757 -0.03(-0.44%)
Feb 07, 2011 7.280 7.357 7.280 7.334 415,237 +0.02(+0.29%)
Feb 04, 2011 7.273 7.334 7.250 7.313 302,026 +0.02(+0.28%)
Feb 03, 2011 7.265 7.300 7.231 7.292 244,846 +0.01(+0.16%)
Feb 02, 2011 7.227 7.303 7.215 7.280 283,233 +0.01(+0.16%)
Feb 01, 2011 7.189 7.315 7.189 7.269 349,643 +0.04(+0.50%)
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.