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 )

11.95 +0.04 (+0.37%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 22, 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 (%)
Dec 31, 2010 6.989 7.050 6.981 7.012 831,781 +0.02(+0.28%)
Dec 30, 2010 7.016 7.093 6.989 6.993 636,697 -0.05(-0.77%)
Dec 29, 2010 7.023 7.105 6.946 7.047 753,749 -0.01(-0.11%)
Dec 28, 2010 7.139 7.165 7.012 7.054 730,220 -0.05(-0.71%)
Dec 27, 2010 7.216 7.228 7.062 7.105 499,700 -0.08(-1.18%)
Dec 23, 2010 7.050 7.193 7.000 7.189 452,362 +0.17(+2.48%)
Dec 22, 2010 7.004 7.077 6.966 7.016 528,596 +0.02(+0.33%)
Dec 21, 2010 7.216 7.216 6.950 6.993 597,592 +0.03(+0.39%)
Dec 20, 2010 7.047 7.093 6.927 6.966 918,031 -0.04(-0.62%)
Dec 17, 2010 7.035 7.058 6.962 7.009 523,006 -0.02(-0.26%)
Dec 16, 2010 7.058 7.085 6.950 7.027 703,105 +0.00(+0.05%)
Dec 15, 2010 7.093 7.108 6.964 7.023 718,603 -0.04(-0.55%)
Dec 14, 2010 7.093 7.162 7.058 7.062 559,746 -0.04(-0.60%)
Dec 13, 2010 7.147 7.155 7.043 7.105 523,672 -0.06(-0.81%)
Dec 10, 2010 7.220 7.220 7.047 7.162 617,765 -0.03(-0.38%)
Dec 09, 2010 7.205 7.294 7.101 7.189 506,080 -0.05(-0.69%)
Dec 08, 2010 7.205 7.297 7.101 7.240 606,249 -0.02(-0.32%)
Dec 07, 2010 7.259 7.321 7.178 7.263 467,521 +0.02(+0.21%)
Dec 06, 2010 7.390 7.394 7.245 7.247 349,425 -0.12(-1.68%)
Dec 03, 2010 7.429 7.440 7.328 7.371 252,204 -0.09(-1.24%)
Dec 02, 2010 7.332 7.510 7.162 7.463 630,509 +0.15(+2.06%)
Dec 01, 2010 7.406 7.406 7.243 7.313 350,205 -0.12(-1.66%)
Nov 30, 2010 7.270 7.444 7.197 7.436 400,113 +0.19(+2.66%)
Nov 29, 2010 7.371 7.371 7.216 7.243 353,978 -0.13(-1.73%)
Nov 26, 2010 7.379 7.406 7.344 7.371 56,879 -0.00(-0.05%)
Nov 24, 2010 7.332 7.375 7.375 7.375 230,030 +0.10(+1.38%)
Nov 23, 2010 7.340 7.359 7.143 7.274 400,507 -0.06(-0.79%)
Nov 22, 2010 7.487 7.487 7.240 7.332 422,002 -0.09(-1.20%)
Nov 19, 2010 7.371 7.421 7.317 7.421 245,884 +0.13(+1.75%)
Nov 18, 2010 7.525 7.525 7.259 7.294 422,538 -0.04(-0.58%)
Nov 17, 2010 7.294 7.375 7.232 7.336 346,626 +0.07(+1.01%)
Nov 16, 2010 7.043 7.324 6.842 7.263 821,377 -0.06(-0.79%)
Nov 15, 2010 7.602 7.680 7.170 7.321 666,759 -0.25(-3.26%)
Nov 12, 2010 7.737 7.745 7.548 7.568 272,813 -0.17(-2.19%)
Nov 11, 2010 7.722 7.764 7.722 7.737 179,883 +0.01(+0.11%)
Nov 10, 2010 7.772 7.772 7.718 7.729 206,654 -0.03(-0.36%)
Nov 09, 2010 7.753 7.757 7.722 7.757 257,716 -0.02(-0.20%)
Nov 08, 2010 7.753 7.772 7.672 7.772 322,371 +0.03(+0.40%)
Nov 05, 2010 7.745 7.772 7.726 7.741 189,935 +0.02(+0.20%)
Nov 04, 2010 7.730 7.791 7.722 7.726 300,309 -0.01(-0.15%)
Nov 03, 2010 7.722 7.745 7.718 7.737 268,869 +0.02(+0.25%)
Nov 02, 2010 7.722 7.722 7.718 7.718 590,378 +0.00(+0.00%)
Nov 01, 2010 7.718 7.726 7.718 7.718 1,607,573 -0.00(-0.05%)
Oct 29, 2010 7.718 7.737 7.718 7.722 163,801 +0.00(+0.05%)
Oct 28, 2010 7.722 7.734 7.718 7.718 202,021 -0.00(-0.05%)
Oct 27, 2010 7.753 7.768 7.718 7.722 244,497 -0.02(-0.20%)
Oct 25, 2010 7.737 7.776 7.726 7.737 221,414 +0.01(+0.15%)
Oct 22, 2010 7.753 7.791 7.726 7.726 115,334 -0.00(-0.05%)
Oct 21, 2010 7.903 7.903 7.726 7.730 103,491 +0.00(+0.05%)
Oct 20, 2010 7.791 7.791 7.726 7.726 88,778 -0.06(-0.79%)
Oct 19, 2010 7.772 7.795 7.734 7.788 116,261 +0.02(+0.20%)
Oct 18, 2010 7.772 7.795 7.745 7.772 87,778 +0.02(+0.20%)
Oct 15, 2010 7.780 7.788 7.735 7.757 108,187 +0.02(+0.20%)
Oct 14, 2010 7.737 7.815 7.722 7.741 119,796 +0.01(+0.15%)
Oct 13, 2010 7.815 7.815 7.718 7.730 126,831 -0.10(-1.23%)
Oct 12, 2010 7.737 7.842 7.730 7.826 75,746 +0.09(+1.20%)
Oct 11, 2010 7.749 7.776 7.718 7.734 114,471 +0.01(+0.10%)
Oct 08, 2010 7.726 7.757 7.722 7.726 82,655 -0.02(-0.30%)
Oct 07, 2010 7.737 7.761 7.737 7.749 43,456 +0.00(+0.00%)
Oct 06, 2010 7.788 7.791 7.730 7.749 97,627 -0.03(-0.35%)
Oct 05, 2010 7.737 7.795 7.722 7.776 234,472 +0.06(+0.75%)
Oct 04, 2010 7.776 7.788 7.718 7.718 189,375 -0.06(-0.74%)
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.