Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Trust High Income Long/Short Fund (NY: FSD )

12.05 +0.16 (+1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	6.854	6.915	6.753	6.915	662,766	+0.06(+0.90%)
Jul 28, 2011	6.912	6.989	6.800	6.854	685,359	-0.09(-1.33%)
Jul 27, 2011	7.023	7.051	6.912	6.946	567,333	-0.13(-1.85%)
Jul 26, 2011	7.120	7.147	7.074	7.077	292,408	-0.05(-0.65%)
Jul 25, 2011	7.128	7.205	7.105	7.124	530,951	-0.13(-1.81%)
Jul 22, 2011	7.167	7.270	7.161	7.255	364,405	+0.04(+0.53%)
Jul 21, 2011	7.247	7.247	7.182	7.216	204,431	+0.03(+0.48%)
Jul 20, 2011	7.155	7.243	7.108	7.182	332,695	-0.02(-0.21%)
Jul 19, 2011	7.174	7.205	7.121	7.197	278,871	+0.06(+0.81%)
Jul 18, 2011	7.105	7.167	7.093	7.139	314,836	+0.02(+0.22%)
Jul 15, 2011	7.186	7.186	7.093	7.124	203,316	-0.01(-0.11%)
Jul 14, 2011	7.228	7.228	7.120	7.132	203,793	-0.09(-1.26%)
Jul 13, 2011	7.170	7.232	7.139	7.223	279,185	+0.04(+0.62%)
Jul 12, 2011	7.170	7.193	7.151	7.178	180,007	+0.03(+0.38%)
Jul 11, 2011	7.093	7.183	7.093	7.151	158,650	-0.01(-0.12%)
Jul 08, 2011	7.159	7.166	7.097	7.159	396,185	-0.03(-0.37%)
Jul 07, 2011	7.232	7.263	7.178	7.186	285,282	-0.03(-0.48%)
Jul 06, 2011	7.270	7.270	7.178	7.220	221,098	-0.05(-0.64%)
Jul 05, 2011	7.220	7.294	7.186	7.267	227,110	-0.01(-0.11%)
Jul 01, 2011	7.135	7.294	7.135	7.274	286,749	+0.04(+0.60%)
Jun 30, 2011	7.216	7.251	7.188	7.231	288,534	+0.01(+0.20%)
Jun 29, 2011	7.224	7.267	7.197	7.216	186,685	+0.02(+0.27%)
Jun 28, 2011	7.124	7.197	7.123	7.197	174,115	+0.08(+1.19%)
Jun 27, 2011	7.093	7.116	7.081	7.112	187,476	+0.02(+0.27%)
Jun 24, 2011	7.170	7.174	7.077	7.093	172,573	-0.08(-1.11%)
Jun 23, 2011	7.124	7.174	7.112	7.172	250,240	-0.00(-0.02%)
Jun 22, 2011	7.135	7.240	7.108	7.174	254,844	+0.04(+0.60%)
Jun 21, 2011	7.155	7.155	7.081	7.132	298,145	-0.00(-0.05%)
Jun 20, 2011	7.151	7.151	7.108	7.135	134,035	-0.04(-0.54%)
Jun 17, 2011	7.174	7.174	7.128	7.174	279,845	+0.03(+0.49%)
Jun 16, 2011	7.101	7.197	7.085	7.139	277,809	+0.06(+0.83%)
Jun 15, 2011	7.147	7.184	7.062	7.081	497,622	-0.15(-2.09%)
Jun 14, 2011	7.189	7.251	7.186	7.232	227,553	+0.02(+0.27%)
Jun 13, 2011	7.216	7.216	7.166	7.213	161,964	+0.03(+0.43%)
Jun 10, 2011	7.232	7.255	7.182	7.182	229,613	-0.05(-0.75%)
Jun 09, 2011	7.290	7.290	7.186	7.236	250,030	-0.06(-0.85%)
Jun 08, 2011	7.294	7.297	7.228	7.297	167,033	+0.01(+0.11%)
Jun 07, 2011	7.286	7.309	7.267	7.290	215,223	+0.02(+0.32%)
Jun 06, 2011	7.278	7.297	7.216	7.267	271,320	-0.03(-0.37%)
Jun 03, 2011	7.278	7.348	7.278	7.294	228,040	+0.02(+0.21%)
May 24, 2011	7.332	7.340	7.243	7.278	422,002	-0.02(-0.21%)
May 23, 2011	7.332	7.359	7.282	7.294	349,461	-0.04(-0.58%)
May 20, 2011	7.417	7.436	7.336	7.336	310,920	-0.05(-0.63%)
May 19, 2011	7.460	7.460	7.375	7.382	264,824	-0.03(-0.47%)
May 18, 2011	7.402	7.463	7.379	7.417	296,443	+0.05(+0.63%)
May 17, 2011	7.421	7.460	7.355	7.371	476,536	-0.02(-0.31%)
May 16, 2011	7.460	7.471	7.394	7.394	240,761	-0.05(-0.67%)
May 13, 2011	7.413	7.452	7.394	7.444	303,222	+0.03(+0.36%)
May 12, 2011	7.371	7.417	7.348	7.417	357,753	+0.04(+0.52%)
May 11, 2011	7.413	7.413	7.351	7.379	295,790	-0.03(-0.36%)
May 10, 2011	7.359	7.409	7.328	7.406	287,454	+0.05(+0.73%)
May 09, 2011	7.324	7.367	7.324	7.351	203,117	-0.02(-0.26%)
May 06, 2011	7.309	7.371	7.278	7.371	212,997	+0.09(+1.27%)
May 05, 2011	7.332	7.340	7.274	7.278	325,165	-0.04(-0.58%)
May 04, 2011	7.332	7.348	7.286	7.321	204,415	-0.02(-0.32%)
May 03, 2011	7.313	7.348	7.259	7.344	358,878	+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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

First Trust High Income Long/Short Fund (NY: FSD )

Historical Prices