$23.24 +0.12 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSEARCA

Mar. 27, 2015 | 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
6/14/201014.0214.0913.9713.9734,900
6/11/201013.8213.9513.8213.9429,700
6/10/201013.7613.9113.7613.8928,300
6/9/201013.6713.7113.6113.638,200
6/8/201013.4313.6113.4113.6120,900
6/7/201013.4413.5513.3713.3723,000
6/4/201013.5013.5613.3313.3318,100
6/3/201013.7313.7613.6713.7333,000
6/2/201013.4713.6513.4713.6510,000
6/1/201013.4813.6313.4513.4526,800
5/28/201013.6713.7213.6313.659,500
5/27/201013.5613.6713.5113.6740,500
5/26/201013.4313.5113.4213.4337,300
5/25/201013.1713.3913.0813.3959,000
5/24/201013.5113.6013.4513.4815,300
5/21/201013.3713.5913.0813.59133,700
5/20/201013.7013.7513.5713.5725,900
5/19/201013.9113.9913.8213.9616,300
5/18/201014.1614.2114.0014.0017,200
5/17/201014.0514.1413.9614.1411,200
5/14/201014.1514.2014.0014.0447,100
5/13/201014.2614.3514.2614.2916,700
5/12/201014.2414.3514.1814.3524,900
5/11/201014.1414.3414.1414.2414,300
5/10/201014.3214.3214.1314.1433,800
5/7/201013.8814.0213.6213.8445,100
5/6/201014.2514.4113.3613.9748,200
5/5/201014.2814.4014.2514.2919,200
5/4/201014.4814.4814.3514.3516,200
5/3/201014.5114.6014.5114.566,800
4/30/201014.5414.6014.4714.4719,600
4/29/201014.5014.5614.4614.5238,400
4/28/201014.3314.4014.2714.3515,300
4/27/201014.4914.5314.3014.3050,100
4/26/201014.5514.6014.5114.5121,700
4/23/201014.4214.5714.4014.5612,200
4/22/201014.4414.4614.3714.4611,400
4/21/201014.5814.5914.5114.536,800
4/20/201014.6214.6214.5814.6018,500
4/19/201014.4414.5614.4414.558,100
4/16/201014.5914.6014.4714.4913,500
4/15/201014.6214.6214.5314.6011,400
4/14/201014.5914.5914.5314.5912,200
4/13/201014.6014.6214.5414.6015,100
4/12/201014.6114.6614.6114.639,500
4/9/201014.5714.6314.5514.638,800
4/8/201014.5014.5714.5014.5717,900
4/7/201014.6214.6214.4914.5115,100
4/6/201014.5814.6814.5614.6535,500
4/5/201014.6014.6514.6014.6224,600
4/1/201014.4814.6014.4814.5842,200
3/31/201014.4814.5014.4014.4461,000
3/30/201014.5214.5514.4714.5221,100
3/29/201014.4114.4914.4114.4924,700
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center