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 )

12.05 +0.16 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 7.269 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%)
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.