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 )

12.14 +0.04 (+0.33%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 10, 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%)
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.