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 )

12.10 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 7.268 7.276 7.180 7.215 425,712 -0.02(-0.21%)
May 23, 2011 7.268 7.295 7.219 7.230 352,533 -0.04(-0.58%)
May 20, 2011 7.352 7.372 7.272 7.272 313,653 -0.05(-0.63%)
May 19, 2011 7.395 7.395 7.310 7.318 267,151 -0.03(-0.47%)
May 18, 2011 7.337 7.398 7.314 7.353 299,049 +0.05(+0.63%)
May 17, 2011 7.356 7.395 7.291 7.307 480,725 -0.02(-0.31%)
May 16, 2011 7.395 7.406 7.330 7.330 242,877 -0.05(-0.67%)
May 13, 2011 7.349 7.387 7.330 7.379 305,887 +0.03(+0.36%)
May 12, 2011 7.307 7.352 7.284 7.352 360,898 +0.04(+0.52%)
May 11, 2011 7.349 7.349 7.287 7.314 298,390 -0.03(-0.36%)
May 10, 2011 7.295 7.345 7.264 7.341 289,980 +0.05(+0.73%)
May 09, 2011 7.261 7.303 7.261 7.287 204,902 -0.02(-0.26%)
May 06, 2011 7.245 7.307 7.215 7.307 214,870 +0.09(+1.27%)
May 05, 2011 7.268 7.276 7.211 7.215 328,023 -0.04(-0.58%)
May 04, 2011 7.268 7.284 7.222 7.257 206,212 -0.02(-0.32%)
May 03, 2011 7.249 7.284 7.196 7.280 362,032 +0.02(+0.26%)
May 02, 2011 7.261 7.264 7.261 7.261 265,400 -0.06(-0.84%)
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%)
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.