$23.31 +0.01 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSEARCA

Jul. 31, 2015 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
7/30/201523.2523.3223.2023.3071,696
7/29/201523.1923.3723.1623.32106,635
7/28/201522.9923.1922.9623.1791,641
7/27/201522.7622.9622.7622.91123,473
7/24/201523.0723.0722.8522.88212,397
7/23/201523.2223.2222.9823.02129,502
7/22/201523.1923.2623.1523.18109,484
7/21/201523.3523.3523.2023.24148,973
7/20/201523.4623.4623.3423.42129,528
7/17/201523.5023.5023.4223.4367,260
7/16/201523.4023.5423.4023.54117,160
7/15/201523.3223.3623.2623.3269,874
7/14/201523.2423.3823.2423.37140,194
7/13/201523.2323.2823.2023.26169,498
7/10/201523.1123.2023.0623.13111,686
7/9/201523.1823.2322.9222.94277,958
7/8/201523.0623.1422.9722.9999,043
7/7/201522.9423.2822.8923.2393,137
7/6/201522.8422.9722.8322.90173,842
7/2/201522.9523.0522.9322.99159,142
7/1/201522.9122.9122.8322.89209,771
6/30/201523.0023.0022.7422.80166,080
6/29/201522.9823.1122.8222.82219,482
6/26/201523.0823.1523.0723.15130,862
6/25/201523.2123.2223.0823.09103,761
6/24/201523.2523.2823.1623.1796,687
6/23/201523.5823.5923.4923.52146,226
6/22/201523.5823.6223.5223.53178,652
6/19/201523.5823.6223.4923.5069,643
6/18/201523.4923.6923.4923.63110,155
6/17/201523.4023.4723.2723.43226,618
6/16/201523.2223.3823.1923.37297,827
6/15/201523.2423.3123.1923.23212,506
6/12/201523.4723.4723.3123.35107,749
6/11/201523.5223.5823.5023.55218,890
6/10/201523.4123.5423.4123.49183,985
6/9/201523.2723.3623.2323.27120,512
6/8/201523.2623.3223.2123.25120,815
6/5/201523.4623.4623.2823.29129,494
6/4/201523.6323.7023.5223.53101,035
6/3/201523.8423.8423.6623.69112,007
6/2/201523.8423.8523.7323.80165,017
6/1/201523.9923.9923.8423.8891,910
5/29/201523.9824.0623.9023.96157,524
5/28/201523.9524.0123.9024.00127,298
5/27/201523.8524.0123.8323.9987,849
5/26/201523.9223.9423.7623.83124,686
5/22/201524.0524.0724.0024.0291,803
5/21/201524.0624.1624.0424.1497,242
5/20/201523.9924.1423.9924.0699,956
5/19/201524.0324.0323.9324.01128,355
5/18/201524.0524.1024.0024.09106,496
5/15/201524.0124.1023.9924.0993,867
5/14/201523.8824.0223.8824.0186,881
5/13/201523.8323.9123.7423.78186,707
5/12/201523.7023.8523.6323.79246,093
5/11/201523.9624.0123.8223.83180,665
5/8/201523.9324.0623.9324.0176,058
5/7/201523.7223.8723.6823.77134,331
5/6/201523.9723.9723.6223.75153,299
5/5/201524.1324.1523.8223.84112,981
5/4/201524.1124.1924.1024.11100,848
5/1/201524.0724.1023.9624.09105,160
4/30/201524.1324.1323.9324.0388,677
4/29/201524.1324.2124.0524.16115,491
4/28/201524.0724.2324.0024.23164,864
4/27/201524.1824.2123.9924.01125,201
4/24/201524.1724.2224.1224.14121,808
4/23/201523.9524.2423.9524.16158,081
4/22/201523.9623.9723.8223.96149,918
4/21/201524.0924.0923.8523.90389,334
4/20/201523.9624.1623.9624.0668,726
4/17/201523.9223.9423.7723.85170,478
4/16/201523.9824.1223.9124.02129,629
4/15/201523.8524.0123.8523.95136,001
4/14/201523.6223.7823.6123.75209,014
4/13/201523.7123.7623.6023.60184,796
4/10/201523.6223.7923.6223.72157,935
4/9/201523.5223.6523.4323.61464,678
4/8/201523.5923.6323.4623.51202,818
4/7/201523.6923.7023.5723.58308,511
4/6/201523.4023.7423.4023.64298,516
4/2/201523.2423.4423.2423.41144,397
4/1/201523.2223.2923.1623.25534,059
3/31/201523.3623.4023.2323.28566,197
3/30/201523.3523.4923.3223.46148,957
3/27/201523.0923.2523.0423.2463,136
3/26/201523.1523.2723.0723.13115,135
3/25/201523.4223.5023.1823.20122,660
3/24/201523.8323.8823.6123.62132,155
3/23/201523.7723.9823.7723.87124,807
3/20/201523.6223.8523.5923.7992,998
3/19/201523.6623.6623.5123.55128,496
3/18/201523.2523.8223.2123.71125,188
3/17/201523.3123.3723.2423.32120,068
3/16/201523.2023.4323.2023.41135,381
3/13/201523.3123.3122.9823.18141,821
3/11/201523.2223.2723.1123.12162,532
3/10/201523.3923.3923.2123.21152,243
3/9/201523.4223.5523.4223.46284,739
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!