FIRST TRUST MORNINGSTAR DIV LE $21.50

down -0.18


22/5/2013 04:22 PM  |  NYSEARCA : FDL  |  Industries :
Type:

FDL historical data

Date Open High Low Close Volume
5/22/2013 21.68 21.92 21.43 21.50 1927
5/21/2013 21.65 21.68 21.52 21.68 2338
5/20/2013 21.69 21.71 21.58 21.61 2320
5/17/2013 21.58 21.69 21.52 21.68 1258
5/16/2013 21.64 21.65 21.52 21.53 1177
5/15/2013 21.49 21.78 21.47 21.69 2057
5/14/2013 21.27 21.49 21.27 21.49 1298
5/13/2013 21.31 21.31 21.23 21.29 3290
5/10/2013 21.29 21.33 21.20 21.31 3617
5/9/2013 21.42 21.42 21.21 21.26 1837
5/8/2013 21.40 21.43 21.33 21.39 1434
5/7/2013 21.30 21.42 21.27 21.42 1877
5/6/2013 21.39 21.39 21.23 21.24 1841
5/3/2013 21.46 21.49 21.38 21.38 3071
5/2/2013 21.28 21.35 21.23 21.33 2320
5/1/2013 21.37 21.44 21.21 21.24 13269
4/30/2013 21.46 21.48 21.38 21.48 2102
4/29/2013 21.41 21.50 21.38 21.47 2833
4/26/2013 21.33 21.41 21.31 21.37 3009
4/25/2013 21.26 21.39 21.26 21.34 3325
4/24/2013 21.34 21.35 21.21 21.24 9295
4/23/2013 21.33 21.42 21.17 21.42 2714
4/22/2013 21.25 21.29 21.11 21.28 1940
4/19/2013 21.00 21.21 20.98 21.21 778
4/18/2013 20.98 20.98 20.84 20.90 957
4/17/2013 20.96 20.96 20.76 20.87 2077
4/16/2013 20.98 21.03 20.90 21.02 2257
4/15/2013 21.11 21.14 20.81 20.84 3619
4/12/2013 21.12 21.20 21.10 21.20 1809
4/11/2013 21.11 21.24 21.11 21.21 1652
4/10/2013 20.94 21.12 20.94 21.11 1827
4/9/2013 20.89 20.94 20.81 20.88 1475
4/8/2013 20.72 20.84 20.64 20.83 915
4/5/2013 20.56 20.74 20.56 20.73 1781
4/4/2013 20.65 20.75 20.64 20.75 1245
4/3/2013 20.76 20.77 20.59 20.62 1634
4/2/2013 20.66 20.76 20.66 20.73 1556
4/1/2013 20.65 20.66 20.58 20.62 2253
3/28/2013 20.55 20.66 20.50 20.63 987
3/27/2013 20.42 20.52 20.36 20.52 1347
3/26/2013 20.36 20.49 20.35 20.47 1197
3/25/2013 20.38 20.40 20.22 20.29 1946
3/22/2013 20.22 20.34 20.22 20.33 1415
3/21/2013 20.22 20.28 20.18 20.23 1598
3/20/2013 20.38 20.49 20.38 20.46 1711
3/19/2013 20.33 20.36 20.24 20.33 1472
3/18/2013 20.25 20.38 20.24 20.29 1398
3/15/2013 20.30 20.36 20.25 20.36 1155
3/14/2013 20.24 20.35 20.24 20.35 920
3/13/2013 20.22 20.29 20.20 20.26 1126
3/12/2013 20.19 20.25 20.19 20.25 1050
3/11/2013 20.10 20.16 20.08 20.16 2487
3/8/2013 20.11 20.13 20.03 20.10 835
3/7/2013 20.06 20.07 20.01 20.03 1055
3/6/2013 20.07 20.09 19.99 20.02 3378
3/5/2013 20.02 20.05 19.98 20.01 1734
3/4/2013 19.76 19.88 19.74 19.88 9063
3/1/2013 19.60 19.79 19.60 19.79 1392
2/28/2013 19.76 19.85 19.72 19.72 887
2/27/2013 19.54 19.80 19.54 19.77 1464
2/26/2013 19.56 19.62 19.47 19.58 1541
2/25/2013 19.72 19.81 19.45 19.45 917
2/22/2013 19.59 19.68 19.55 19.68 1152
2/21/2013 19.51 19.56 19.44 19.52 1451
2/20/2013 19.63 19.69 19.56 19.58 1018
2/19/2013 19.51 19.66 19.51 19.66 1130
2/15/2013 19.51 19.52 19.42 19.48 640
2/14/2013 19.49 19.49 19.42 19.48 1231
2/13/2013 19.53 19.55 19.45 19.51 1940
2/12/2013 19.43 19.55 19.43 19.53 914
2/11/2013 19.40 19.46 19.39 19.45 2168
2/8/2013 19.44 19.45 19.40 19.44 1216
2/7/2013 19.39 19.45 19.30 19.39 5646
2/6/2013 19.31 19.42 19.27 19.42 1297
2/5/2013 19.32 19.41 19.32 19.36 3981
2/4/2013 19.30 19.33 19.25 19.25 3547
2/1/2013 19.42 19.44 19.36 19.42 2464
1/31/2013 19.27 19.35 19.26 19.30 1399
1/30/2013 19.38 19.44 19.31 19.31 2286
1/29/2013 19.19 19.40 19.17 19.38 3841
1/28/2013 19.25 19.25 19.15 19.17 1111
1/25/2013 19.20 19.22 19.08 19.21 4058
1/24/2013 19.08 19.18 19.08 19.13 6167
1/23/2013 19.10 19.10 19.01 19.09 10773
1/22/2013 18.99 19.14 18.97 19.14 1839
1/18/2013 18.87 18.98 18.86 18.98 1565
1/17/2013 18.81 18.92 18.78 18.88 5513
1/16/2013 18.86 18.87 18.77 18.79 3043
1/15/2013 18.83 18.89 18.82 18.89 1874
1/14/2013 18.90 18.94 18.88 18.91 1102
1/11/2013 18.92 18.98 18.89 18.92 1440
1/10/2013 18.90 18.96 18.87 18.96 1868
1/9/2013 18.81 18.85 18.79 18.84 1367
1/8/2013 18.87 18.89 18.76 18.79 2564
1/7/2013 18.95 18.95 18.85 18.91 1271
1/4/2013 18.93 18.99 18.88 18.97 1655
1/3/2013 18.86 18.90 18.76 18.86 2842
1/2/2013 18.79 18.82 18.67 18.82 2634
12/31/2012 18.10 18.46 18.10 18.46 2535
12/28/2012 18.31 18.39 18.21 18.23 6066
Marketplace
Trading Center