$27.44 -0.09 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSE ARCA

Aug. 24, 2016 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
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
9/23/201115.6715.8415.6515.80215,680
9/22/201115.7315.7915.5415.75197,656
9/21/201116.3916.4016.0316.0498,503
9/20/201116.4716.6616.3616.5140,800
9/19/201116.3316.4116.2416.38875,430
9/16/201116.4516.5116.4016.51211,399
9/15/201116.3116.3616.2016.3686,997
9/14/201116.1216.2915.9416.1755,144
9/13/201116.0016.0415.8316.03445,244
9/12/201115.6915.9415.6415.9460,877
9/9/201116.0816.0815.7715.87137,671
9/8/201116.2216.3416.1416.18129,171
9/7/201116.1816.2716.1016.27109,152
9/6/201115.6516.0215.6516.01211,196
9/2/201116.1516.1916.0416.06113,686
9/1/201116.4116.7016.3016.33165,399
8/31/201116.5416.5616.3316.44666,113
8/30/201116.3016.5016.2516.41150,852
8/29/201116.2016.3716.2016.37191,982
8/26/201115.9216.0815.6516.0482,724
8/25/201116.2416.2415.9415.9895,850
8/24/201115.9716.2415.9416.24196,580
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center