Time Sensitive News for Traders

FHI - First Trust

Historical Data for First Trust Strategic High Income Fund (FHI) 
$ 3.84      -0.56 (-12.73%) Volume: 72.71 k 4:09 PM EST Nov 21, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
11/21/08 4.40 4.43 3.60 3.84 72,710 -0.56 -12.73%
11/20/08 4.85 4.90 4.40 4.40 57,538 -0.51 -10.39%
11/19/08 5.05 5.19 4.91 4.91 50,826 -0.16 -3.16%
11/18/08 5.1225 5.47 5.07 5.07 42,281 -0.10 -1.93%
11/17/08 5.30 5.55 5.10 5.17 57,224 -0.08 -1.52%
11/14/08 5.35 5.56 5.15 5.25 48,613 -0.30 -5.41%
11/13/08 5.74 5.74 5.15 5.55 34,851 -0.09 -1.60%
11/12/08 6.15 6.30 5.56 5.64 31,187 -0.35 -5.84%
11/11/08 6.11 6.32 5.80 5.99 30,899 -0.0372 -0.62%
11/10/08 6.20 6.27 6.0272 6.0272 18,507 -0.1828 -2.94%
11/7/08 6.17 6.25 6.058 6.21 35,181 0.0399  0.65%
11/6/08 6.30 6.3584 6.10 6.1701 35,150 -0.0899 -1.44%
11/5/08 6.08 6.39 5.98 6.26 29,611 0.11  1.79%
11/4/08 6.00 6.20 5.94 6.15 29,015 0.05  0.82%
11/3/08 6.07 6.17 6.07 6.10 19,675 -0.2291 -3.62%
10/31/08 6.35 6.48 6.28 6.3291 47,187 -0.0609 -0.95%
10/30/08 6.25 6.41 6.03 6.39 47,907 0.30  4.93%
10/29/08 6.08 6.16 6.07 6.09 24,125 0.01  0.16%
10/28/08 5.96 6.10 5.96 6.08 16,191 0.12  2.01%
10/27/08 6.06 6.20 5.82 5.96 28,895 -0.11 -1.81%
10/24/08 4.89 6.07 4.89 6.07 37,820 0.04  0.66%
10/23/08 6.14 6.37 6.00 6.03 32,327 -0.03 -0.50%
10/22/08 5.96 6.28 5.96 6.06 53,069 0.07  1.17%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE