$23.90 +0.15 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSEARCA

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
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
3/5/201014.1414.1714.0714.1517,000
3/4/201013.9914.0413.9714.0420,200
3/3/201014.1014.1014.0014.0117,200
3/2/201014.0114.0413.9914.0312,600
3/1/201013.9313.9813.9113.9718,700
2/26/201013.8813.9013.8313.857,400
2/25/201013.8313.8813.7513.8810,700
2/24/201013.9213.9513.8513.9522,200
2/23/201013.9913.9913.8813.9012,700
2/22/201014.0914.0913.9814.0036,500
2/19/201013.9014.0413.9014.0413,100
2/18/201013.9213.9713.8913.9729,600
2/17/201013.9513.9513.8613.8817,200
2/16/201013.7413.8813.7413.8868,900
2/12/201013.6013.6713.5313.6613,200
2/11/201013.5413.7013.5413.7012,200
2/10/201013.6813.6813.5813.6321,700
2/9/201013.6213.7913.6113.6832,500
2/8/201013.6313.6613.5313.5311,100
2/5/201013.6413.6413.4313.6130,700
2/4/201013.8513.8913.6313.6324,200
2/3/201014.0414.0413.9113.946,800
2/2/201013.8514.0613.8514.0418,500
2/1/201013.8313.8613.7913.8623,600
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center