FIRST TRUST MORNINGSTAR DIV LE $21.41

down -0.07


24/5/2013 04:24 PM  |  NYSEARCA : FDL  |  Industries :
Type:

FDL historical data

Date Open High Low Close Volume
12/31/2012 18.10 18.46 18.10 18.46 2535
12/28/2012 18.31 18.39 18.21 18.23 6066
12/27/2012 18.43 18.47 18.23 18.39 1565
12/26/2012 18.57 18.57 18.42 18.43 875
12/24/2012 18.56 18.56 18.48 18.53 414
12/21/2012 18.55 18.65 18.50 18.58 886
12/20/2012 18.88 18.93 18.83 18.91 1445
12/19/2012 19.07 19.07 18.90 18.90 2883
12/18/2012 18.90 19.05 18.85 19.04 1584
12/17/2012 18.81 18.90 18.75 18.89 1380
12/14/2012 18.83 18.83 18.72 18.73 1165
12/13/2012 18.91 18.93 18.77 18.82 1222
12/12/2012 18.97 19.06 18.92 18.94 730
12/11/2012 18.86 18.99 18.86 18.93 1614
12/10/2012 18.82 18.85 18.79 18.82 1061
12/7/2012 18.79 18.82 18.70 18.80 4716
12/6/2012 18.75 18.79 18.71 18.76 1244
12/5/2012 18.63 18.83 18.62 18.75 5933
12/4/2012 18.70 18.78 18.66 18.67 1656
12/3/2012 18.82 18.84 18.71 18.72 9174
11/30/2012 18.70 18.80 18.70 18.77 2004
11/29/2012 18.68 18.71 18.59 18.69 2997
11/28/2012 18.44 18.62 18.35 18.59 1223
11/27/2012 18.52 18.61 18.48 18.49 1629
11/26/2012 18.46 18.55 18.46 18.54 1415
11/23/2012 18.43 18.52 18.41 18.52 305
11/21/2012 18.35 18.39 18.30 18.39 1315
11/20/2012 18.33 18.37 18.25 18.36 2934
11/19/2012 18.32 18.37 18.27 18.37 1489
11/16/2012 18.03 18.19 17.94 18.16 1740
11/15/2012 18.13 18.24 18.00 18.07 5370
11/14/2012 18.39 18.46 18.15 18.17 15867
11/13/2012 18.32 18.54 18.30 18.39 2959
11/12/2012 18.46 18.47 18.37 18.39 5862
11/9/2012 18.41 18.56 18.32 18.44 6839
11/8/2012 18.66 18.71 18.45 18.46 6204
11/7/2012 18.92 18.92 18.50 18.62 6323
11/6/2012 18.99 19.14 18.97 19.05 1597
11/5/2012 19.00 19.07 18.93 18.99 11171
11/2/2012 19.38 19.38 19.10 19.12 843
11/1/2012 19.25 19.39 19.25 19.30 2020
10/31/2012 19.24 19.31 19.14 19.22 9492
10/26/2012 19.18 19.24 19.12 19.18 774
10/25/2012 19.18 19.24 19.07 19.19 793
10/24/2012 19.19 19.23 19.08 19.11 2499
10/23/2012 19.30 19.30 19.14 19.22 1696
10/22/2012 19.51 19.51 19.34 19.44 1842
10/19/2012 19.75 19.75 19.47 19.51 2065
10/18/2012 19.55 19.80 19.55 19.76 2674
10/17/2012 19.42 19.62 19.42 19.60 950
10/16/2012 19.36 19.43 19.34 19.39 2711
10/15/2012 19.14 19.28 19.05 19.27 861
10/12/2012 19.29 19.29 19.10 19.12 1056
10/11/2012 19.35 19.35 19.23 19.23 716
10/10/2012 19.41 19.41 19.26 19.27 1336
10/9/2012 19.49 19.53 19.41 19.42 1021
10/8/2012 19.46 19.52 19.39 19.52 1587
10/5/2012 19.58 19.58 19.44 19.50 1657
10/4/2012 19.38 19.48 19.37 19.48 1544
10/3/2012 19.24 19.35 19.23 19.31 1925
10/2/2012 19.21 19.30 19.16 19.25 1680
10/1/2012 19.24 19.32 19.19 19.21 1504
9/28/2012 19.16 19.24 19.08 19.21 1641
9/27/2012 19.26 19.28 19.16 19.23 1054
9/26/2012 19.24 19.28 19.19 19.20 1992
9/25/2012 19.33 19.38 19.22 19.23 2003
9/24/2012 19.17 19.31 19.17 19.29 1247
9/21/2012 19.26 19.26 19.18 19.20 1267
9/20/2012 19.24 19.37 19.22 19.34 780
9/19/2012 19.23 19.32 19.23 19.27 1523
9/18/2012 19.21 19.24 19.18 19.22 2503
9/17/2012 19.26 19.28 19.19 19.21 928
9/14/2012 19.46 19.46 19.21 19.26 2419
9/13/2012 19.19 19.45 19.18 19.43 2774
9/12/2012 19.23 19.23 19.16 19.18 2771
9/11/2012 19.19 19.23 19.16 19.16 883
9/10/2012 19.13 19.20 19.13 19.13 1922
9/7/2012 19.15 19.16 19.06 19.13 1417
9/6/2012 18.95 19.13 18.95 19.11 8207
9/5/2012 18.89 18.95 18.85 18.88 7635
9/4/2012 18.79 18.95 18.75 18.89 2803
8/31/2012 18.91 18.94 18.79 18.85 2352
8/30/2012 18.81 18.86 18.75 18.82 1084
8/29/2012 18.85 18.96 18.82 18.90 1854
8/28/2012 18.87 18.91 18.82 18.86 1394
8/27/2012 18.92 18.95 18.87 18.89 1828
8/24/2012 18.74 18.92 18.74 18.89 1338
8/23/2012 18.87 18.87 18.72 18.76 1596
8/22/2012 18.88 18.90 18.81 18.85 3766
8/21/2012 19.07 19.07 18.89 18.89 3318
8/20/2012 19.05 19.05 18.97 19.02 1826
8/17/2012 19.11 19.11 18.99 19.04 5117
8/16/2012 19.06 19.12 19.02 19.08 2885
8/15/2012 19.12 19.13 19.06 19.09 2465
8/14/2012 19.19 19.20 19.10 19.14 2706
8/13/2012 19.17 19.17 19.08 19.15 1796
8/10/2012 19.06 19.19 19.02 19.18 1907
8/9/2012 19.10 19.12 19.04 19.08 3815
8/8/2012 19.06 19.11 19.02 19.08 1534
8/7/2012 19.24 19.24 19.07 19.08 4022
Marketplace
Trading Center