$27.76 +0.02 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSE ARCA

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
3/30/201217.7117.7417.6717.73103,580
3/29/201217.6017.6517.4817.65210,110
3/28/201217.7617.7817.6217.66156,612
3/27/201217.8017.8417.7617.79217,587
3/26/201217.7117.8017.7117.79288,396
3/23/201217.6317.6517.5817.6592,325
3/22/201217.6217.6417.5817.6399,355
3/21/201217.7017.7217.6517.67241,083
3/20/201217.7917.8817.7817.85112,719
3/19/201217.8317.9217.8217.88131,198
3/16/201217.9017.9017.8317.84164,880
3/15/201217.8217.8717.7817.86175,972
3/14/201217.9817.9817.8217.84382,192
3/13/201217.8617.9517.8417.94783,448
3/12/201217.7117.8417.7117.8384,532
3/9/201217.6817.7217.6417.71197,314
3/8/201217.6317.6717.6017.64146,164
3/7/201217.5417.5417.4217.53154,863
3/6/201217.5817.5817.4617.49161,047
3/5/201217.6317.7117.5917.68257,628
3/2/201217.6117.6617.5717.63303,525
3/1/201217.5917.6317.5517.62138,955
2/29/201217.6217.6317.5117.56159,198
2/28/201217.5817.6117.5517.6194,805
2/27/201217.4917.6017.4717.56129,031
2/24/201217.5417.5817.5217.5588,030
2/23/201217.4817.5217.4417.52131,712
2/22/201217.4417.5117.4217.47119,465
2/21/201217.5917.5917.4617.50180,096
2/17/201217.5117.5517.4917.52296,658
2/16/201217.3617.4617.3317.44156,526
2/15/201217.3817.4117.2817.33233,113
2/14/201217.3317.3817.2717.38265,737
2/13/201217.4417.4417.3517.37350,504
2/10/201217.3217.3217.2717.32147,775
2/9/201217.4317.4317.3317.40164,920
2/8/201217.4417.4517.3617.43233,529
2/7/201217.3617.4617.3117.43573,302
2/6/201217.3817.3817.3117.37568,711
2/3/201217.4317.4417.3417.391,242,960
2/2/201217.3517.3517.2617.31337,656
2/1/201217.3217.3817.2817.281,149,890
1/31/201217.2917.3017.1517.21197,451
1/30/201217.1517.2117.0817.21341,380
1/27/201217.3417.3417.1817.22826,933
1/26/201217.4117.4117.2817.31276,939
1/25/201217.3217.4117.1517.381,110,530
1/24/201217.3017.3217.2617.31755,181
1/23/201217.4317.4817.3417.401,103,620
1/20/201217.4617.4617.3817.46289,834
1/19/201217.4417.4717.3817.44315,979
1/18/201217.4217.5017.4117.49496,921
1/17/201217.5417.5717.4017.44211,920
1/13/201217.3917.4117.3017.41194,823
1/12/201217.5017.5117.4017.45217,595
1/11/201217.4517.4617.3917.44312,054
1/10/201217.5217.5317.4517.45217,473
1/9/201217.4217.4317.2917.39243,047
1/6/201217.4917.4917.3417.38372,850
1/5/201217.4317.4717.3017.47308,511
1/4/201217.5717.5817.4417.471,181,070
1/3/201217.6917.7417.5317.55213,682
12/30/201117.6317.6517.5717.58371,613
12/29/201117.5617.6517.5417.65303,700
12/28/201117.6517.6517.4717.50267,951
12/27/201117.5517.6317.5417.63253,888
12/23/201117.4817.5717.4417.57716,020
12/22/201117.3817.4217.3217.42264,636
12/21/201117.2317.3317.1517.31681,389
12/20/201117.1917.3217.1317.30201,814
12/19/201117.1317.1816.9517.00226,964
12/16/201117.1217.1617.0017.09291,465
12/15/201117.0417.1016.9817.05293,221
12/14/201116.9517.0116.8816.93224,682
12/13/201117.0517.1316.9016.97178,332
12/12/201117.0817.0816.8616.9687,366
12/9/201116.9817.1316.9817.11225,087
12/8/201117.0917.0916.8816.88222,240
  • Showing 1201-1278 of 1,278 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center