$24.14 -0.02 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSEARCA

Apr. 24, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
7/7/201423.8223.8723.7923.84235,159
7/3/201423.8123.8323.7523.8366,422
7/2/201423.8523.8523.7123.77134,612
7/1/201423.8123.8923.7623.8195,324
6/30/201423.8123.8223.7223.78182,392
6/27/201423.7623.7823.6523.7875,559
6/26/201423.8023.8023.6123.74283,643
6/25/201423.7123.8323.6823.82109,493
6/24/201423.8423.8723.7323.75137,150
6/20/201424.0924.0924.0324.04140,038
6/19/201423.9424.0123.9324.01151,412
6/18/201423.7023.9123.6723.91144,944
6/17/201423.6723.6923.5923.68109,301
6/16/201423.6123.7323.5723.69177,278
6/13/201423.5123.6223.4623.59111,364
6/12/201423.3623.3923.2923.39181,120
6/11/201423.4923.4923.3723.3976,521
6/10/201423.4423.5323.4423.5055,179
6/9/201423.4823.5423.4623.4986,805
6/6/201423.5323.5623.5023.53112,142
6/5/201423.3423.4923.3223.46119,426
6/4/201423.2723.3523.2723.34142,655
6/3/201423.3423.3623.2823.35165,511
6/2/201423.4223.4223.3223.38191,745
5/30/201423.3223.4023.2623.39114,948
5/29/201423.2723.2823.1823.28144,208
5/28/201423.2023.2623.1823.22108,815
5/27/201423.2023.2023.1123.16286,983
5/23/201423.1223.1523.0523.11109,783
5/22/201423.0523.1023.0023.0699,614
5/21/201422.9823.0022.9422.98127,568
5/20/201423.0423.0422.8522.89168,409
5/19/201423.0223.0722.9823.03151,750
5/16/201423.0723.1223.0123.0998,157
5/15/201423.1123.1723.0023.03172,601
5/13/201423.1023.1523.0823.12132,683
5/12/201423.1823.1823.0423.0991,438
5/8/201423.1623.2823.1023.14120,335
5/7/201423.0423.1823.0323.17116,259
5/6/201423.1323.1322.9922.99136,088
5/5/201422.9523.1422.9523.13161,183
5/2/201423.1723.2123.0123.04222,098
5/1/201423.1623.2023.1123.18187,711
4/30/201423.0723.1923.0723.16150,983
4/29/201423.0223.1623.0223.11141,574
4/28/201422.9723.0522.8323.02113,186
4/25/201422.8222.9022.7922.87111,555
4/24/201422.9722.9722.8622.89131,755
4/23/201422.9223.0322.9222.95157,219
4/22/201423.0823.1023.0223.04227,166
4/21/201423.0023.0623.0023.05273,732
4/17/201422.9623.0322.9623.00106,562
4/16/201422.8922.9922.8522.97139,706
4/15/201422.6022.8122.5922.81277,130
4/14/201422.5522.6422.4722.62148,965
4/11/201422.4222.5522.4222.43100,275
4/10/201422.7722.8122.4722.51124,742
4/9/201422.6422.7722.6222.7799,994
4/8/201422.4122.6722.4122.6572,778
4/7/201422.5422.6222.4622.48242,263
4/4/201422.6822.7622.5322.5696,879
4/3/201422.5622.6422.5622.6186,863
4/2/201422.4822.5822.4322.56168,826
4/1/201422.5322.5322.3922.50176,478
3/31/201422.4322.5422.4122.5187,106
3/28/201422.2722.3722.2622.34342,895
3/27/201422.1222.2722.1122.25131,383
3/26/201422.3022.3222.1422.1498,575
3/25/201422.0122.1922.0122.1898,089
3/24/201422.2522.2622.1222.18135,622
3/21/201422.3022.4122.2022.20103,041
3/20/201422.0822.2322.0022.2280,718
3/19/201422.3122.3321.9822.08114,509
3/18/201422.2522.3122.2022.30119,522
3/17/201422.1022.2122.1022.19111,745
3/14/201421.9122.0821.9122.02194,527
3/13/201422.0522.0921.9221.96200,041
3/12/201421.8322.0221.8322.0277,566
3/11/201422.0722.0721.8621.90113,942
3/10/201421.9822.0521.9422.0594,136
3/7/201422.0622.0921.9622.0659,290
3/6/201422.0822.1022.0422.0685,004
3/5/201422.1622.1622.0322.06102,436
3/4/201422.1122.1922.0822.1371,354
3/3/201421.9822.0221.8421.93180,682
2/28/201422.0422.1522.0022.0871,493
2/27/201421.9222.0221.8822.01113,676
2/26/201421.9522.0121.9021.93149,462
2/25/201421.9922.0421.9021.93228,871
2/24/201421.9822.1621.9821.99159,171
2/21/201422.1022.1221.9721.9799,354
2/20/201421.8222.1221.8222.08103,260
2/19/201421.8221.9821.7921.8388,081
2/18/201421.9121.9121.8321.85152,469
2/14/201421.7621.9121.7221.89131,348
2/13/201421.5721.8121.5721.8175,052
2/12/201421.6921.7121.6121.64137,592
2/11/201421.4521.7121.4021.67176,665
2/10/201421.3021.4021.2721.4091,585
2/7/201421.2121.3621.1521.34116,393
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center