$25.62 +0.19 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSE ARCA

May. 24, 2016 | 10:24 AM

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
8/4/201115.9916.0215.6215.63172,577
8/3/201116.1116.1415.8816.12126,703
8/2/201116.2216.2616.0916.1090,230
8/1/201116.5416.5416.1916.3276,008
7/29/201116.3116.4416.2516.3470,685
7/28/201116.6016.6216.4616.4637,933
7/27/201116.6516.7016.5816.58125,955
7/26/201116.8016.8016.7116.72106,749
7/25/201116.7616.8416.7616.78109,862
7/22/201117.0017.0016.8516.9070,124
7/21/201116.9217.0416.9217.0033,014
7/20/201116.8016.8416.7716.7947,599
7/19/201116.7416.7816.6416.7676,121
7/18/201116.7216.7416.6016.6661,702
7/15/201116.9316.9316.7416.8198,942
7/14/201116.9617.0116.8516.8552,539
7/13/201116.9117.0016.8316.86112,970
7/12/201116.8116.9716.8116.8725,419
7/11/201116.8916.8916.8216.8657,732
7/8/201117.0317.0416.9617.0351,459
7/7/201117.1617.1617.0517.11103,539
7/6/201116.9417.0416.9417.0368,120
7/5/201117.0017.0116.9516.9927,118
7/1/201116.8217.0416.8217.0354,366
6/30/201116.7916.8516.7616.8433,140
6/29/201116.6616.7616.6516.7139,644
6/28/201116.5316.6316.5316.6345,020
6/27/201116.4316.5516.4316.5141,835
6/24/201116.5516.5516.4316.4321,073
6/23/201116.4816.5116.3316.5158,683
6/22/201116.5916.6616.5716.57269,859
6/21/201116.6716.7116.6116.6595,074
6/20/201116.6316.7916.5816.7743,607
6/17/201116.7016.7716.6316.6726,547
6/16/201116.4716.6216.4716.571,546,460
6/15/201116.6016.6616.4316.4842,039
6/14/201116.7216.8016.7016.7290,865
6/13/201116.5416.6416.5416.6083,316
6/10/201116.6316.6316.5416.5537,419
6/9/201116.6616.7816.6616.7335,538
6/8/201116.6116.7216.6116.65121,038
6/7/201116.6916.7416.6016.6030,649
6/6/201116.6916.6916.5916.6230,210
6/3/201116.7516.8316.6716.7589,204
6/2/201116.9916.9916.8116.8858,439
6/1/201117.2217.2216.9917.0070,237
5/31/201117.2217.2517.1417.2540,052
5/27/201117.0717.1417.0317.04100,603
5/26/201117.0217.0716.9317.0422,962
5/25/201117.0517.1016.9517.0533,969
5/24/201117.1117.1517.0717.0972,615
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center