FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund  $23.95

up +0.10


29/8/2014 04:00 PM  |  NYSEARCA : FDL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
8/29/201423.8623.9823.8423.95161,568
8/28/201423.7923.8623.7923.8582,528
8/27/201423.7623.8223.7623.82110,780
8/26/201423.7623.8023.7123.73236,151
8/25/201423.7423.8023.7123.7576,627
8/22/201423.7423.7423.6023.6578,926
8/21/201423.6823.7623.6823.74115,824
8/20/201423.6223.6823.5623.66187,366
8/19/201423.5723.6423.5023.64103,278
8/18/201423.5223.5623.4623.4997,880
8/15/201423.5223.5623.3323.48175,664
8/14/201423.3723.4823.3623.4888,232
8/13/201423.3123.3823.2723.38155,183
8/12/201423.2923.2923.2023.2869,509
8/11/201423.3623.4023.2623.2998,253
8/8/201422.9823.2722.9823.24140,617
8/7/201423.1723.2622.8922.98102,336
8/6/201423.0223.1423.0223.05136,302
8/5/201423.4123.4123.0523.12219,571
8/4/201423.3723.4423.1923.42272,399
8/1/201423.4523.5123.3223.37246,339
7/31/201423.8623.8623.4723.49220,189
7/30/201424.1624.1623.8423.93172,380
7/29/201424.2824.3224.0624.06146,313
7/28/201423.9824.1023.9724.08157,604
7/25/201424.1024.1223.9924.03142,925
7/24/201424.0824.1724.0724.1399,181
7/23/201424.1624.1624.0624.1238,296
7/22/201424.1224.1624.0824.13110,684
7/21/201423.9624.0523.9424.0484,209
7/18/201423.9824.0823.9124.0787,576
7/17/201424.0724.1523.8623.86157,095
7/16/201424.0024.1423.9924.1394,843
7/15/201423.9023.9123.7823.87105,331
7/14/201423.9223.9423.8923.9358,573
7/11/201423.8623.9323.7923.8672,215
7/10/201423.6723.8823.6323.85157,067
7/9/201423.8523.8823.7523.82107,520
7/8/201423.7623.8523.7623.81129,298
7/7/201423.8223.8723.7923.84235,159
7/3/201423.8123.8323.7523.8366,422
7/2/201423.8523.8523.7123.77134,612
7/1/201423.8123.8923.7623.8195,324
6/30/201423.8123.8223.7223.78182,392
6/27/201423.7623.7823.6523.7875,559
6/26/201423.8023.8023.6123.74283,643
6/25/201423.7123.8323.6823.82109,493
6/24/201423.8423.8723.7323.75137,150
6/20/201424.0924.0924.0324.04140,038
6/19/201423.9424.0123.9324.01151,412
6/18/201423.7023.9123.6723.91144,944
6/17/201423.6723.6923.5923.68109,301
6/16/201423.6123.7323.5723.69177,278
6/13/201423.5123.6223.4623.59111,364
6/12/201423.3623.3923.2923.39181,120
6/11/201423.4923.4923.3723.3976,521
6/10/201423.4423.5323.4423.5055,179
6/9/201423.4823.5423.4623.4986,805
6/6/201423.5323.5623.5023.53112,142
6/5/201423.3423.4923.3223.46119,426
6/4/201423.2723.3523.2723.34142,655
6/3/201423.3423.3623.2823.35165,511
6/2/201423.4223.4223.3223.38191,745
5/30/201423.3223.4023.2623.39114,948
5/29/201423.2723.2823.1823.28144,208
5/28/201423.2023.2623.1823.22108,815
5/27/201423.2023.2023.1123.16286,983
5/23/201423.1223.1523.0523.11109,783
5/22/201423.0523.1023.0023.0699,614
5/21/201422.9823.0022.9422.98127,568
5/20/201423.0423.0422.8522.89168,409
5/19/201423.0223.0722.9823.03151,750
5/16/201423.0723.1223.0123.0998,157
5/15/201423.1123.1723.0023.03172,601
5/13/201423.1023.1523.0823.12132,683
5/12/201423.1823.1823.0423.0991,438
5/8/201423.1623.2823.1023.14120,335
5/7/201423.0423.1823.0323.17116,259
5/6/201423.1323.1322.9922.99136,088
5/5/201422.9523.1422.9523.13161,183
5/2/201423.1723.2123.0123.04222,098
5/1/201423.1623.2023.1123.18187,711
4/30/201423.0723.1923.0723.16150,983
4/29/201423.0223.1623.0223.11141,574
4/28/201422.9723.0522.8323.02113,186
4/25/201422.8222.9022.7922.87111,555
4/24/201422.9722.9722.8622.89131,755
4/23/201422.9223.0322.9222.95157,219
4/22/201423.0823.1023.0223.04227,166
4/21/201423.0023.0623.0023.05273,732
4/17/201422.9623.0322.9623.00106,562
4/16/201422.8922.9922.8522.97139,706
4/15/201422.6022.8122.5922.81277,130
4/14/201422.5522.6422.4722.62148,965
4/11/201422.4222.5522.4222.43100,275
4/10/201422.7722.8122.4722.51124,742
4/9/201422.6422.7722.6222.7799,994
4/8/201422.4122.6722.4122.6572,778
4/7/201422.5422.6222.4622.48242,263
4/4/201422.6822.7622.5322.5696,879
Trading Center