$22.02 +0.11 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSEARCA

Sep. 3, 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
11/18/201015.3315.3815.3015.36108,380
11/17/201015.2515.2515.1615.18212,396
11/16/201015.3415.3415.1115.18134,262
11/15/201015.4315.4915.3915.3997,852
11/12/201015.4215.4215.3115.36127,190
11/11/201015.4815.4815.4315.4434,147
11/10/201015.5015.5015.3515.4762,783
11/9/201015.6315.6315.4315.4791,537
11/8/201015.6015.6015.5115.5650,973
11/5/201015.7015.7015.5615.6367,386
11/4/201015.6115.7015.5815.70114,685
11/3/201015.4815.5015.3515.4647,906
11/2/201015.4515.4815.4315.44112,600
11/1/201015.5215.5215.2615.3168,156
10/29/201015.4015.4115.3315.4184,334
10/28/201015.5115.5115.3715.4357,524
10/27/201015.4015.4015.2515.3950,501
10/26/201015.4915.4915.4015.45113,195
10/25/201015.5815.6115.4915.52102,692
10/22/201015.5515.5515.4115.4698,852
10/21/201015.6015.6115.4015.5047,077
10/20/201015.4615.5915.4315.54110,828
10/19/201015.5015.5015.3215.38299,004
10/18/201015.5415.5915.4815.5797,396
10/15/201015.5815.5815.4215.4780,367
10/14/201015.5215.5215.3915.4646,757
10/13/201015.4815.5115.4015.45152,849
10/12/201015.3915.4415.3015.3949,410
10/11/201015.4115.4615.4015.44112,232
10/8/201015.5015.5015.3315.4256,969
10/7/201015.5415.5415.3415.3942,862
10/6/201015.5115.5115.3815.4595,904
10/5/201015.3215.4615.3015.4484,440
10/4/201015.2915.2915.1215.1965,715
10/1/201015.2915.2915.2015.2641,256
9/30/201015.3115.3715.1515.18117,437
9/29/201015.2015.2715.1515.2272,925
9/28/201015.2715.3015.1315.27808,207
9/27/201015.1815.2815.1815.20762,888
9/24/201015.1615.2015.0815.1989,401
9/23/201015.0015.1014.9414.9569,651
9/22/201015.0315.1715.0315.09186,868
9/21/201015.1315.1715.0415.08100,006
9/20/201015.1015.2615.0515.2283,660
9/17/201015.0315.0814.9815.03179,464
9/16/201015.0115.0114.9415.0075,068
9/15/201014.9915.0314.9115.0355,442
9/14/201014.9915.0614.9415.0072,792
9/13/201015.0015.0014.9414.9960,898
9/10/201014.9114.9214.8414.9172,169
9/9/201014.9014.9114.8414.8784,026
9/8/201014.7614.8214.7514.76132,330
9/7/201014.8014.8014.7014.70151,660
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!