$23.08 -0.07 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSEARCA

Jun. 29, 2015 | 09:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
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
9/3/201014.8014.8314.7014.8358,424
9/2/201014.7014.7314.6214.7239,738
9/1/201014.5514.7114.5214.7069,282
8/31/201014.3014.4414.2714.3966,600
8/30/201014.4514.5014.3314.3330,400
8/27/201014.3914.5214.2314.4984,000
8/26/201014.4414.4414.2814.3024,200
8/25/201014.2814.4114.1914.4048,300
8/24/201014.2914.4014.2514.3354,400
8/23/201014.4314.5114.3914.3923,400
8/20/201014.3914.3914.2714.3636,500
8/19/201014.5614.5814.3714.4279,400
8/18/201014.6514.6714.5514.6443,200
8/17/201014.5714.7214.5614.6623,300
8/16/201014.4514.5314.4014.5225,600
8/13/201014.4914.5814.4614.5318,300
8/12/201014.4014.5814.4014.5531,900
8/11/201014.6614.6614.5114.5343,100
8/10/201014.6514.8714.6414.8241,000
8/9/201014.7914.8114.7214.8020,000
8/6/201014.6314.6914.5514.6934,200
8/5/201014.6414.7114.6114.7045,400
8/4/201014.6714.7214.5914.6972,800
8/3/201014.6314.7314.6314.6717,300
8/2/201014.5514.6714.5514.6718,200
7/30/201014.2914.4414.2714.4031,100
7/29/201014.5714.5714.3614.4249,600
7/28/201014.4814.5514.4614.4871,900
7/27/201014.4914.5414.4514.5244,900
7/26/201014.2914.3914.2514.3832,700
7/23/201014.1114.2414.0814.2243,900
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
  • 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!