$23.19 -0.04 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSEARCA

Aug. 4, 2015 | 11:47 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
3/10/201523.3923.3923.2123.21152,243
3/9/201523.4223.5523.4223.46284,739
3/6/201523.7923.7923.4023.46230,851
3/5/201523.9924.0323.9023.93287,388
3/4/201524.1124.1123.9023.98184,240
3/3/201524.1624.1624.0524.12217,160
3/2/201524.1524.1724.0224.13170,558
2/27/201524.2024.2524.1524.2099,533
2/26/201524.3524.3524.1824.23108,227
2/25/201524.4324.4324.3124.33171,426
2/24/201524.3124.4424.2324.43138,007
2/23/201524.2824.3224.1924.293,832,200
2/20/201524.2624.3824.1524.38257,001
2/19/201524.3824.4124.2824.31223,652
2/18/201524.4224.4824.3424.47169,657
2/17/201524.3724.4524.2924.45279,956
2/13/201524.4224.4424.2724.41181,421
2/12/201524.4124.4524.3424.42190,904
2/11/201524.3324.3324.1324.26203,356
2/10/201524.2124.3824.1224.35195,625
2/9/201524.1624.2724.0724.11467,809
2/6/201524.4624.4624.1424.20204,322
2/5/201524.2724.4024.2124.39283,027
2/4/201524.2724.2924.0724.12362,202
2/3/201524.0724.3124.0724.29317,668
2/2/201523.7423.9623.5123.95330,640
1/30/201523.7223.8923.5323.58318,065
1/29/201523.7523.9523.5023.90220,979
1/28/201524.1724.2223.7123.75273,140
1/27/201524.0724.2224.0724.10208,622
1/26/201524.2124.3224.0624.30261,482
1/23/201524.5024.5024.2424.25194,024
1/22/201524.4724.5324.2424.47207,796
1/21/201524.1524.4324.0924.40204,178
1/20/201524.2424.2524.0224.23167,148
1/16/201523.8124.1323.8124.12251,244
1/15/201523.9123.9723.7523.81215,132
1/14/201523.7123.8523.5723.82303,251
1/13/201524.0124.2023.7023.85218,932
1/12/201524.0124.0123.8123.91280,842
1/9/201524.2024.2023.9023.99279,132
1/8/201524.0424.1823.9424.13365,751
1/6/201523.6823.8823.5523.60324,589
1/5/201523.9423.9423.5923.63317,879
1/2/201524.0024.0723.9023.99482,760
12/31/201424.2724.2723.9623.97149,103
12/30/201424.4024.4024.2424.2693,484
12/29/201424.4324.5124.4124.45112,134
12/26/201424.3824.4724.3724.43176,482
12/24/201424.2224.3424.2124.3085,800
12/23/201424.2124.2924.1624.25199,462
12/22/201424.3324.3824.2124.38268,137
12/19/201424.3724.3724.1524.30244,960
12/18/201423.9424.2523.8824.23339,414
12/17/201423.2923.7823.2923.69189,266
12/16/201423.2723.6923.2023.25287,633
12/15/201423.4923.5823.1923.24301,084
12/12/201423.7323.7323.4523.45181,997
12/11/201423.8024.0623.7623.81159,815
12/10/201424.0024.0023.6523.70211,637
12/9/201423.9524.0223.8324.00217,195
12/8/201424.2424.2724.0824.17319,846
12/5/201424.3124.3124.1924.25105,195
12/4/201424.3624.3624.2024.32216,448
12/3/201424.3624.3924.2624.39160,606
12/2/201424.2624.3724.2324.34204,543
12/1/201424.2224.3224.1624.26186,859
11/28/201424.2724.3624.2324.2789,528
11/26/201424.2724.3324.2224.33201,064
11/25/201424.2824.2824.1224.21125,539
11/24/201424.3624.3924.2224.24167,543
11/21/201424.4324.4324.2324.36183,437
11/20/201424.1724.2724.1624.26225,906
11/19/201424.3324.3324.1624.23213,110
11/18/201424.3424.3824.2824.31149,214
11/17/201424.1324.2924.0924.27124,933
11/14/201424.2324.2324.1124.17113,479
11/13/201424.2824.3324.1424.18141,301
11/12/201424.2324.2724.1524.24209,271
11/11/201424.5024.5024.2524.29161,399
11/10/201424.3624.3624.2224.34424,356
11/7/201424.1924.2824.1624.28250,802
11/6/201424.2324.2624.0224.15361,858
11/5/201424.1824.2824.1124.282,587,840
11/4/201424.1524.1723.9924.07172,556
11/3/201424.2124.2424.1024.17358,366
10/31/201424.1824.1823.9624.14145,922
10/30/201423.7423.9723.6823.92262,102
10/29/201423.8623.9323.6223.78325,911
10/28/201423.6823.7723.5923.77260,174
10/27/201423.5123.7423.5123.61124,730
10/24/201423.4723.6223.4023.60165,167
10/23/201423.4923.5523.3923.43701,959
10/22/201423.4923.5823.3523.37341,661
10/21/201423.2323.4423.1323.41202,294
10/20/201422.9423.1222.8823.09159,775
10/17/201423.0023.0022.7722.90197,069
10/16/201422.5522.8322.4422.71280,880
10/15/201422.7122.8222.2622.77562,242
10/14/201423.0023.1822.8722.92118,256
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!