Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Trust High Income Long/Short Fund
(NY:
FSD
)
12.16
-0.01 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2011
7.196
7.240
7.167
7.238
257,722
-0.02(-0.21%)
Mar 31, 2011
7.154
7.265
7.154
7.254
535,223
+0.10(+1.39%)
Mar 30, 2011
7.154
7.208
7.147
7.154
262,793
+0.02(+0.21%)
Mar 29, 2011
7.158
7.173
7.124
7.139
335,376
-0.02(-0.32%)
Mar 28, 2011
7.231
7.231
7.143
7.162
455,522
-0.06(-0.90%)
Mar 25, 2011
7.246
7.246
7.177
7.227
206,815
+0.03(+0.48%)
Mar 24, 2011
7.192
7.365
7.181
7.192
259,301
-0.02(-0.32%)
Mar 23, 2011
7.150
7.215
7.143
7.215
253,663
+0.04(+0.59%)
Mar 22, 2011
7.154
7.173
7.131
7.173
257,675
+0.01(+0.16%)
Mar 21, 2011
7.162
7.189
7.135
7.162
193,947
+0.02(+0.32%)
Mar 18, 2011
7.173
7.183
7.091
7.139
264,662
-0.03(-0.37%)
Mar 17, 2011
7.116
7.177
7.106
7.166
334,715
+0.07(+0.92%)
Mar 16, 2011
7.127
7.158
7.078
7.101
281,845
+0.02(+0.22%)
Mar 15, 2011
7.075
7.120
7.055
7.085
346,794
-0.03(-0.48%)
Mar 14, 2011
7.135
7.170
7.120
7.120
162,264
-0.03(-0.48%)
Mar 11, 2011
7.170
7.204
7.120
7.154
281,565
-0.01(-0.16%)
Mar 10, 2011
7.166
7.227
7.139
7.166
246,853
-0.03(-0.37%)
Mar 09, 2011
7.231
7.235
7.162
7.192
264,311
-0.02(-0.21%)
Mar 08, 2011
7.200
7.265
7.181
7.208
290,126
+0.00(+0.05%)
Mar 07, 2011
7.250
7.277
7.196
7.204
210,228
-0.05(-0.71%)
Mar 04, 2011
7.269
7.280
7.212
7.255
206,530
-0.03(-0.40%)
Mar 03, 2011
7.296
7.296
7.223
7.284
238,241
+0.03(+0.42%)
Mar 02, 2011
7.204
7.296
7.181
7.254
263,221
+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
.