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 )

11.86 +0.08 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 24, 2011 7.332 7.340 7.243 7.278 422,002 -0.02(-0.21%)
May 23, 2011 7.332 7.359 7.282 7.294 349,461 -0.04(-0.58%)
May 20, 2011 7.417 7.436 7.336 7.336 310,920 -0.05(-0.63%)
May 19, 2011 7.460 7.460 7.375 7.382 264,824 -0.03(-0.47%)
May 18, 2011 7.402 7.463 7.379 7.417 296,443 +0.05(+0.63%)
May 17, 2011 7.421 7.460 7.355 7.371 476,536 -0.02(-0.31%)
May 16, 2011 7.460 7.471 7.394 7.394 240,761 -0.05(-0.67%)
May 13, 2011 7.413 7.452 7.394 7.444 303,222 +0.03(+0.36%)
May 12, 2011 7.371 7.417 7.348 7.417 357,753 +0.04(+0.52%)
May 11, 2011 7.413 7.413 7.351 7.379 295,790 -0.03(-0.36%)
May 10, 2011 7.359 7.409 7.328 7.406 287,454 +0.05(+0.73%)
May 09, 2011 7.324 7.367 7.324 7.351 203,117 -0.02(-0.26%)
May 06, 2011 7.309 7.371 7.278 7.371 212,997 +0.09(+1.27%)
May 05, 2011 7.332 7.340 7.274 7.278 325,165 -0.04(-0.58%)
May 04, 2011 7.332 7.348 7.286 7.321 204,415 -0.02(-0.32%)
May 03, 2011 7.313 7.348 7.259 7.344 358,878 +0.02(+0.26%)
May 02, 2011 7.324 7.328 7.324 7.324 263,087 -0.06(-0.84%)
Apr 29, 2011 7.332 7.390 7.332 7.386 311,918 +0.07(+0.90%)
Apr 28, 2011 7.328 7.344 7.309 7.321 378,678 -0.01(-0.11%)
Apr 27, 2011 7.278 7.332 7.274 7.328 327,577 +0.05(+0.69%)
Apr 26, 2011 7.282 7.308 7.240 7.278 500,389 +0.02(+0.32%)
Apr 25, 2011 7.355 7.355 7.255 7.255 728,456 -0.12(-1.62%)
Apr 21, 2011 7.390 7.390 7.313 7.375 390,790 -0.01(-0.10%)
Apr 20, 2011 7.448 7.448 7.340 7.382 396,783 -0.01(-0.10%)
Apr 19, 2011 7.367 7.398 7.336 7.390 373,918 +0.03(+0.47%)
Apr 18, 2011 7.297 7.359 7.282 7.355 290,099 +0.05(+0.74%)
Apr 15, 2011 7.321 7.321 7.259 7.301 239,817 +0.02(+0.27%)
Apr 14, 2011 7.324 7.324 7.263 7.282 273,287 -0.03(-0.42%)
Apr 13, 2011 7.348 7.367 7.313 7.313 311,125 -0.05(-0.68%)
Apr 12, 2011 7.309 7.379 7.282 7.363 314,515 +0.05(+0.74%)
Apr 11, 2011 7.282 7.309 7.259 7.309 221,365 +0.03(+0.37%)
Apr 08, 2011 7.278 7.313 7.270 7.282 330,449 +0.02(+0.21%)
Apr 07, 2011 7.286 7.286 7.240 7.267 284,629 -0.02(-0.26%)
Apr 06, 2011 7.274 7.290 7.224 7.286 289,838 +0.05(+0.69%)
Apr 05, 2011 7.216 7.267 7.201 7.236 370,603 +0.00(+0.05%)
Apr 04, 2011 7.328 7.328 7.228 7.232 343,688 -0.07(-0.95%)
Apr 01, 2011 7.259 7.303 7.230 7.301 255,500 -0.02(-0.21%)
Mar 31, 2011 7.216 7.328 7.216 7.317 530,609 +0.10(+1.39%)
Mar 30, 2011 7.216 7.270 7.209 7.216 260,527 +0.02(+0.21%)
Mar 29, 2011 7.220 7.236 7.186 7.201 332,485 -0.02(-0.32%)
Mar 28, 2011 7.294 7.294 7.205 7.224 451,595 -0.07(-0.90%)
Mar 25, 2011 7.309 7.309 7.240 7.290 205,032 +0.03(+0.48%)
Mar 24, 2011 7.255 7.429 7.243 7.255 257,065 -0.02(-0.32%)
Mar 23, 2011 7.213 7.278 7.205 7.278 251,476 +0.04(+0.59%)
Mar 22, 2011 7.216 7.236 7.193 7.236 255,453 +0.01(+0.16%)
Mar 21, 2011 7.224 7.251 7.197 7.224 192,275 +0.02(+0.32%)
Mar 18, 2011 7.236 7.245 7.153 7.201 262,380 -0.03(-0.37%)
Mar 17, 2011 7.178 7.240 7.168 7.228 331,830 +0.07(+0.92%)
Mar 16, 2011 7.189 7.220 7.139 7.162 279,415 +0.02(+0.22%)
Mar 15, 2011 7.137 7.182 7.116 7.147 343,804 -0.03(-0.48%)
Mar 14, 2011 7.197 7.232 7.182 7.182 160,865 -0.03(-0.48%)
Mar 11, 2011 7.232 7.267 7.182 7.216 279,138 -0.01(-0.16%)
Mar 10, 2011 7.228 7.290 7.201 7.228 244,725 -0.03(-0.37%)
Mar 09, 2011 7.294 7.297 7.224 7.255 262,033 -0.02(-0.21%)
Mar 08, 2011 7.263 7.328 7.243 7.270 287,625 +0.00(+0.05%)
Mar 07, 2011 7.313 7.340 7.259 7.267 208,416 -0.05(-0.71%)
Mar 04, 2011 7.332 7.344 7.274 7.318 204,749 -0.03(-0.40%)
Mar 03, 2011 7.359 7.359 7.286 7.348 236,187 +0.03(+0.42%)
Mar 02, 2011 7.267 7.359 7.244 7.317 260,952 +0.03(+0.37%)
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.