$27.33 -0.06 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSE ARCA

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
12/6/201117.0717.1817.0017.08200,891
12/5/201117.1617.1616.9517.01226,746
12/2/201117.1217.1416.9316.96114,910
12/1/201116.9717.0616.9717.02136,625
11/30/201116.8617.0216.8517.02152,789
11/29/201116.4616.5616.3916.51186,537
11/28/201116.3516.4116.2816.34197,391
11/25/201115.9916.1715.9916.0521,256
11/23/201116.2516.2516.0316.06150,607
11/22/201116.3816.4316.2616.32132,105
11/21/201116.5216.5216.3016.43549,566
11/18/201116.7416.7416.5916.6590,878
11/17/201116.7516.7816.5016.65860,426
11/16/201116.8316.9616.7116.7489,346
11/15/201116.9417.0216.8416.99224,368
11/14/201117.0317.0316.8616.93304,168
11/11/201116.9817.1016.9617.0957,519
11/10/201116.8416.8916.7216.85114,936
11/9/201116.8216.8616.5716.65161,856
11/8/201116.9817.0616.8317.04194,246
11/7/201116.8216.9216.6816.9281,696
11/4/201116.7916.8516.6616.83394,017
11/3/201116.8516.9616.7316.95118,497
11/2/201116.7516.8316.6016.70146,293
11/1/201116.5916.7016.5016.511,137,060
10/31/201116.8617.0116.8516.85372,484
10/28/201117.0717.1416.9917.06201,755
10/27/201117.0817.1816.9517.07536,963
10/26/201116.7916.7916.5916.76185,954
10/25/201116.8216.8216.5416.59222,040
10/24/201116.8316.8516.7616.84980,197
10/21/201116.7716.8516.7016.85508,617
10/20/201116.5816.6416.4516.59411,650
10/19/201116.7116.7616.5016.53469,571
10/18/201116.4316.6816.3816.6498,118
10/17/201116.6216.6516.4316.46331,760
10/14/201116.6616.6616.5516.64570,953
10/13/201116.4616.5216.3416.50390,453
10/12/201116.5016.5816.4016.48198,675
10/11/201116.4616.4616.3616.40456,760
10/10/201116.3616.4916.3416.4996,647
10/7/201116.2116.2716.1016.13106,226
10/6/201115.9016.1115.8716.1172,291
10/5/201115.9215.9615.7315.91268,207
10/4/201115.6415.8415.4015.84454,138
10/3/201116.0216.1815.7115.711,197,290
9/30/201116.1716.3216.1116.12573,052
9/29/201116.2616.3016.0516.23176,898
9/28/201116.1716.3215.9916.05252,401
9/27/201116.2716.3716.1316.19243,360
9/26/201115.9016.0415.7816.03970,918
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center