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 (%)
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%)
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.