$23.45 -0.48 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSEARCA

Mar. 6, 2015 | 02:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
5/21/201013.3713.5913.0813.59133,700
5/20/201013.7013.7513.5713.5725,900
5/19/201013.9113.9913.8213.9616,300
5/18/201014.1614.2114.0014.0017,200
5/17/201014.0514.1413.9614.1411,200
5/14/201014.1514.2014.0014.0447,100
5/13/201014.2614.3514.2614.2916,700
5/12/201014.2414.3514.1814.3524,900
5/11/201014.1414.3414.1414.2414,300
5/10/201014.3214.3214.1314.1433,800
5/7/201013.8814.0213.6213.8445,100
5/6/201014.2514.4113.3613.9748,200
5/5/201014.2814.4014.2514.2919,200
5/4/201014.4814.4814.3514.3516,200
5/3/201014.5114.6014.5114.566,800
4/30/201014.5414.6014.4714.4719,600
4/29/201014.5014.5614.4614.5238,400
4/28/201014.3314.4014.2714.3515,300
4/27/201014.4914.5314.3014.3050,100
4/26/201014.5514.6014.5114.5121,700
4/23/201014.4214.5714.4014.5612,200
4/22/201014.4414.4614.3714.4611,400
4/21/201014.5814.5914.5114.536,800
4/20/201014.6214.6214.5814.6018,500
4/19/201014.4414.5614.4414.558,100
4/16/201014.5914.6014.4714.4913,500
4/15/201014.6214.6214.5314.6011,400
4/14/201014.5914.5914.5314.5912,200
4/13/201014.6014.6214.5414.6015,100
4/12/201014.6114.6614.6114.639,500
4/9/201014.5714.6314.5514.638,800
4/8/201014.5014.5714.5014.5717,900
4/7/201014.6214.6214.4914.5115,100
4/6/201014.5814.6814.5614.6535,500
4/5/201014.6014.6514.6014.6224,600
4/1/201014.4814.6014.4814.5842,200
3/31/201014.4814.5014.4014.4461,000
3/30/201014.5214.5514.4714.5221,100
3/29/201014.4114.4914.4114.4924,700
3/26/201014.4214.4314.3514.3819,100
3/25/201014.5414.5414.4014.4017,400
3/24/201014.5814.5814.4514.4612,900
3/23/201014.5214.5914.4714.5917,400
3/22/201014.4814.6414.4814.6214,200
3/19/201014.6514.6514.4514.4810,100
3/18/201014.6314.6314.5214.563,000
3/17/201014.5514.5614.4914.5515,500
3/16/201014.3714.4914.3614.4915,300
3/15/201014.3214.3914.3014.3923,600
3/12/201014.3614.3614.2614.3125,800
3/11/201014.2414.2914.1614.2918,200
3/10/201014.2314.2514.1814.2220,700
3/9/201014.2014.2414.1914.2025,700
3/8/201014.1714.2114.1614.2021,900
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center