FIRST TRUST MORNINGSTAR DIV LE $21.31

up +0.16


18/6/2013 04:18 PM  |  NYSEARCA : FDL  |  Industries :
Type:

FDL historical data

Date Open High Low Close Volume
9/3/2008 16.15 16.37 16.11 16.37 113
9/2/2008 16.29 16.45 16.13 16.21 182
8/29/2008 16.01 16.06 15.97 16.03 27
8/28/2008 15.77 16.06 15.76 16.06 79
8/27/2008 15.25 15.63 15.25 15.55 43
8/26/2008 15.57 15.57 15.29 15.44 85
8/25/2008 15.77 15.77 15.45 15.46 51
8/22/2008 15.79 15.82 15.75 15.82 61
8/21/2008 15.38 15.53 15.25 15.51 68
8/19/2008 15.50 15.54 15.35 15.38 60
8/18/2008 16.25 16.25 15.76 15.78 145
8/15/2008 16.10 16.17 15.99 16.08 224
8/14/2008 15.68 16.05 15.62 15.91 58
8/13/2008 16.00 16.00 15.58 15.71 102
8/12/2008 17.32 17.32 16.07 16.08 156
8/11/2008 16.37 16.73 16.16 16.60 294
8/8/2008 15.91 16.37 15.91 16.37 103
8/7/2008 15.71 16.12 15.63 15.71 107
8/6/2008 16.03 16.25 16.03 16.23 92
8/5/2008 15.95 16.21 15.95 16.21 142
8/4/2008 15.56 15.82 15.43 15.68 79
8/1/2008 15.58 15.83 15.58 15.83 57
7/31/2008 15.70 15.88 15.63 15.63 470
7/30/2008 15.72 15.86 15.57 15.76 75
7/29/2008 15.11 15.42 15.05 15.42 80
7/28/2008 15.10 15.11 14.77 14.78 143
7/25/2008 15.29 15.38 15.12 15.23 42
7/24/2008 15.86 15.86 15.42 15.73 155
7/23/2008 15.73 16.06 15.73 16.00 186
7/22/2008 14.77 15.73 14.62 15.72 344
7/21/2008 15.21 15.33 14.94 14.94 121
7/18/2008 14.85 15.17 14.82 15.03 276
7/17/2008 14.52 14.96 14.48 14.93 127
7/16/2008 13.62 14.32 13.62 14.32 377
7/15/2008 13.45 13.69 13.21 13.41 283
7/14/2008 14.07 14.27 13.60 13.60 313
7/11/2008 13.92 14.25 13.91 14.07 228
7/10/2008 14.27 14.46 14.16 14.21 184
7/9/2008 14.82 14.82 14.36 14.39 87
7/8/2008 14.09 14.70 14.09 14.70 196
7/7/2008 14.42 14.42 13.92 14.09 101
7/2/2008 14.78 14.91 14.49 14.49 72
7/1/2008 13.98 14.67 13.93 14.66 268
6/30/2008 14.66 14.66 14.49 14.58 226
6/27/2008 14.70 14.73 14.60 14.63 266
6/26/2008 15.01 15.01 14.69 14.69 157
6/25/2008 15.40 15.53 15.22 15.22 71
6/24/2008 14.90 15.22 14.74 15.11 135
6/23/2008 15.08 15.08 14.88 14.92 182
6/20/2008 15.25 15.51 15.21 15.31 578
6/19/2008 15.51 15.56 15.30 15.55 161
6/18/2008 15.66 15.66 15.45 15.53 214
Marketplace
Trading Center