$23.32 +0.15 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSEARCA

Jul. 29, 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
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
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
  • Showing 1201-1254 of 1,254 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!