$23.75 -0.09 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSEARCA

May. 6, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
7/22/201014.0914.2014.0914.1511,600
7/21/201014.1414.1413.8713.9147,600
7/20/201013.8714.0713.8214.0748,700
7/19/201013.9314.0013.9013.9755,300
7/16/201014.0814.0813.8713.8717,500
7/15/201014.0614.1313.9414.1221,900
7/14/201014.0014.0613.9814.0115,700
7/13/201014.0414.1214.0214.109,800
7/12/201013.9013.9513.8613.928,900
7/9/201013.8213.9313.8213.929,900
7/8/201013.7413.8113.7413.7810,800
7/7/201013.3713.7113.3713.7113,200
7/6/201013.3713.4613.2913.3319,000
7/2/201013.3413.3713.2513.3628,600
7/1/201013.3013.3013.1513.2911,800
6/30/201013.4513.5113.3213.3620,100
6/29/201013.6213.6213.4313.4612,200
6/28/201013.7113.7613.6313.738,300
6/25/201013.7313.7513.6113.676,700
6/24/201013.7313.7813.6913.7019,500
6/23/201013.8713.8913.7913.8212,100
6/22/201014.1114.1113.9113.916,500
6/21/201014.4114.4214.2014.2612,300
6/18/201014.3214.3314.3014.337,300
6/17/201014.2814.3214.1714.3213,900
6/16/201014.1914.2814.1714.2723,300
6/15/201014.0314.2414.0314.2430,000
6/14/201014.0214.0913.9713.9734,900
6/11/201013.8213.9513.8213.9429,700
6/10/201013.7613.9113.7613.8928,300
6/9/201013.6713.7113.6113.638,200
6/8/201013.4313.6113.4113.6120,900
6/7/201013.4413.5513.3713.3723,000
6/4/201013.5013.5613.3313.3318,100
6/3/201013.7313.7613.6713.7333,000
6/2/201013.4713.6513.4713.6510,000
6/1/201013.4813.6313.4513.4526,800
5/28/201013.6713.7213.6313.659,500
5/27/201013.5613.6713.5113.6740,500
5/26/201013.4313.5113.4213.4337,300
5/25/201013.1713.3913.0813.3959,000
5/24/201013.5113.6013.4513.4815,300
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center