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 )

11.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 29, 2011 6.854 6.916 6.754 6.916 662,704 +0.06(+0.90%)
Jul 28, 2011 6.912 6.989 6.800 6.854 685,295 -0.09(-1.33%)
Jul 27, 2011 7.024 7.052 6.912 6.947 567,280 -0.13(-1.85%)
Jul 26, 2011 7.121 7.148 7.074 7.078 292,381 -0.05(-0.65%)
Jul 25, 2011 7.128 7.206 7.105 7.124 530,901 -0.13(-1.81%)
Jul 22, 2011 7.168 7.271 7.162 7.256 364,371 +0.04(+0.53%)
Jul 21, 2011 7.248 7.248 7.182 7.217 204,411 +0.03(+0.48%)
Jul 20, 2011 7.155 7.244 7.109 7.182 332,664 -0.02(-0.21%)
Jul 19, 2011 7.175 7.206 7.122 7.198 278,845 +0.06(+0.81%)
Jul 18, 2011 7.105 7.167 7.094 7.140 314,806 +0.02(+0.22%)
Jul 15, 2011 7.186 7.186 7.094 7.124 203,297 -0.01(-0.11%)
Jul 14, 2011 7.229 7.229 7.121 7.132 203,774 -0.09(-1.26%)
Jul 13, 2011 7.171 7.233 7.140 7.223 279,158 +0.04(+0.62%)
Jul 12, 2011 7.171 7.194 7.152 7.179 179,991 +0.03(+0.38%)
Jul 11, 2011 7.094 7.183 7.094 7.151 158,635 -0.01(-0.12%)
Jul 08, 2011 7.159 7.167 7.097 7.160 396,148 -0.03(-0.37%)
Jul 07, 2011 7.233 7.263 7.179 7.186 285,255 -0.03(-0.48%)
Jul 06, 2011 7.271 7.271 7.179 7.221 221,077 -0.05(-0.64%)
Jul 05, 2011 7.221 7.294 7.186 7.267 227,088 -0.01(-0.11%)
Jul 01, 2011 7.136 7.294 7.136 7.275 286,722 +0.04(+0.60%)
Jun 30, 2011 7.217 7.252 7.189 7.231 288,507 +0.01(+0.20%)
Jun 29, 2011 7.225 7.268 7.198 7.217 186,668 +0.02(+0.27%)
Jun 28, 2011 7.124 7.198 7.124 7.198 174,098 +0.08(+1.19%)
Jun 27, 2011 7.094 7.117 7.082 7.113 187,458 +0.02(+0.27%)
Jun 24, 2011 7.171 7.175 7.078 7.094 172,557 -0.08(-1.11%)
Jun 23, 2011 7.124 7.175 7.113 7.173 250,216 -0.00(-0.02%)
Jun 22, 2011 7.136 7.240 7.109 7.175 254,821 +0.04(+0.60%)
Jun 21, 2011 7.155 7.155 7.082 7.132 298,117 -0.00(-0.05%)
Jun 20, 2011 7.152 7.152 7.109 7.136 134,022 -0.04(-0.54%)
Jun 17, 2011 7.175 7.175 7.128 7.175 279,819 +0.03(+0.49%)
Jun 16, 2011 7.101 7.198 7.086 7.140 277,783 +0.06(+0.83%)
Jun 15, 2011 7.148 7.185 7.063 7.081 497,575 -0.15(-2.09%)
Jun 14, 2011 7.190 7.252 7.186 7.233 227,531 +0.02(+0.27%)
Jun 13, 2011 7.217 7.217 7.167 7.213 161,949 +0.03(+0.43%)
Jun 10, 2011 7.233 7.256 7.182 7.182 229,591 -0.05(-0.75%)
Jun 09, 2011 7.290 7.290 7.186 7.236 250,006 -0.06(-0.85%)
Jun 08, 2011 7.294 7.298 7.229 7.298 167,017 +0.01(+0.11%)
Jun 07, 2011 7.287 7.310 7.267 7.290 215,203 +0.02(+0.32%)
Jun 06, 2011 7.279 7.298 7.217 7.267 271,295 -0.03(-0.37%)
Jun 03, 2011 7.279 7.348 7.279 7.294 228,019 +0.02(+0.21%)
May 24, 2011 7.333 7.341 7.244 7.279 421,962 -0.02(-0.21%)
May 23, 2011 7.333 7.360 7.283 7.294 349,428 -0.04(-0.58%)
May 20, 2011 7.418 7.437 7.337 7.337 310,891 -0.05(-0.63%)
May 19, 2011 7.460 7.460 7.375 7.383 264,799 -0.03(-0.47%)
May 18, 2011 7.402 7.464 7.379 7.418 296,415 +0.05(+0.63%)
May 17, 2011 7.422 7.460 7.356 7.371 476,491 -0.02(-0.31%)
May 16, 2011 7.460 7.472 7.395 7.395 240,738 -0.05(-0.67%)
May 13, 2011 7.414 7.453 7.395 7.445 303,193 +0.03(+0.36%)
May 12, 2011 7.371 7.418 7.348 7.418 357,720 +0.04(+0.52%)
May 11, 2011 7.414 7.414 7.352 7.379 295,762 -0.03(-0.36%)
May 10, 2011 7.360 7.410 7.329 7.406 287,427 +0.05(+0.74%)
May 09, 2011 7.325 7.368 7.325 7.352 203,098 -0.02(-0.26%)
May 06, 2011 7.310 7.371 7.279 7.371 212,977 +0.09(+1.27%)
May 05, 2011 7.333 7.341 7.275 7.279 325,134 -0.04(-0.58%)
May 04, 2011 7.333 7.348 7.287 7.321 204,396 -0.02(-0.32%)
May 03, 2011 7.314 7.348 7.260 7.344 358,844 +0.02(+0.26%)
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.