FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund  $24.14

up +0.10


22/7/2014 11:22 AM  |  NYSEARCA : FDL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
5/7/201321.3021.4221.2721.42187,626
5/6/201321.3921.3921.2321.24184,167
5/3/201321.4621.4921.3821.38307,035
5/2/201321.2821.3521.2321.33231,947
5/1/201321.3721.4421.2121.241,326,850
4/30/201321.4621.4821.3821.48210,173
4/29/201321.4121.5021.3821.47283,255
4/26/201321.3321.4121.3121.37300,892
4/25/201321.2621.3921.2621.34332,481
4/24/201321.3421.3521.2121.24929,441
4/23/201321.3321.4221.1721.42271,382
4/22/201321.2521.2921.1121.28193,966
4/19/201321.0021.2120.9821.2177,764
4/18/201320.9820.9820.8420.9095,671
4/17/201320.9620.9620.7620.87207,680
4/16/201320.9821.0320.9021.02225,648
4/15/201321.1121.1420.8120.84361,870
4/12/201321.1221.2021.1021.20180,896
4/11/201321.1121.2421.1121.21165,106
4/10/201320.9421.1220.9421.11182,641
4/9/201320.8920.9420.8120.88147,459
4/8/201320.7120.8420.6420.8391,488
4/5/201320.5620.7420.5620.73178,020
4/4/201320.6520.7520.6420.75124,466
4/3/201320.7620.7720.5920.62163,367
4/2/201320.6620.7620.6620.73155,557
4/1/201320.6520.6620.5820.62225,233
3/28/201320.5520.6620.5020.6398,637
3/27/201320.4220.5220.3620.52134,619
3/26/201320.3620.4920.3520.47119,645
3/25/201320.3820.4020.2220.29194,546
3/22/201320.2220.3420.2220.33141,481
3/21/201320.2220.2820.1820.23159,718
3/20/201320.3820.4920.3820.46171,082
3/19/201320.3320.3620.2420.33147,130
3/18/201320.2520.3820.2420.29139,777
3/15/201320.3020.3620.2520.36115,469
3/14/201320.2420.3520.2420.3591,903
3/13/201320.2220.2920.2020.26112,564
3/12/201320.1920.2520.1920.25104,957
3/11/201320.1020.1620.0820.16248,679
3/8/201320.1120.1320.0320.1083,432
3/7/201320.0620.0720.0120.03105,458
3/6/201320.0720.0919.9920.02337,751
3/5/201320.0220.0519.9820.01173,355
3/4/201319.7619.8819.7419.88906,270
3/1/201319.6019.7919.6019.79139,105
2/28/201319.7619.8519.7219.7288,656
2/27/201319.5419.8019.5419.77146,371
2/26/201319.5619.6219.4719.58154,086
2/25/201319.7219.8119.4519.4591,654
2/22/201319.5919.6819.5519.68115,190
2/21/201319.5119.5619.4419.52145,097
2/20/201319.6319.6919.5619.58101,762
2/19/201319.5119.6619.5119.66113,001
2/15/201319.5119.5219.4219.4863,923
2/14/201319.4919.4919.4219.48123,003
2/13/201319.5319.5519.4519.51193,992
2/12/201319.4319.5519.4319.5391,364
2/11/201319.4019.4619.3919.45216,750
2/8/201319.4419.4519.4019.44121,524
2/7/201319.3919.4519.3019.39564,551
2/6/201319.3119.4219.2719.42129,642
2/5/201319.3219.4119.3219.36398,072
2/4/201319.3019.3319.2519.25354,614
2/1/201319.4219.4419.3619.42246,359
1/31/201319.2719.3519.2619.30139,817
1/30/201319.3819.4419.3119.31228,567
1/29/201319.1919.4019.1719.38384,054
1/28/201319.2519.2519.1519.17111,022
1/25/201319.2019.2219.0819.21405,997
1/24/201319.0819.1819.0819.13616,693
1/23/201319.1019.1019.0119.091,077,210
1/22/201318.9919.1418.9719.14183,835
1/18/201318.8718.9818.8618.98156,435
1/17/201318.8118.9218.7818.88551,231
1/16/201318.8618.8718.7718.79304,220
1/15/201318.8318.8918.8218.89187,321
1/14/201318.9018.9418.8818.91110,184
1/11/201318.9218.9818.8918.92143,950
1/10/201318.9018.9618.8718.96186,740
1/9/201318.8118.8518.7918.84136,699
1/8/201318.8718.8918.7618.79256,325
1/7/201318.9518.9518.8518.91127,052
1/4/201318.9318.9918.8818.97165,478
1/3/201318.8618.9018.7618.86284,271
1/2/201318.7918.8318.6718.83263,573
12/31/201218.1018.4618.1018.46253,446
12/28/201218.3118.3918.2118.23606,539
12/27/201218.4318.4718.2318.39156,494
12/26/201218.5718.5718.4218.4387,403
12/24/201218.5618.5618.4818.5341,304
12/21/201218.5518.6518.5018.5888,599
12/20/201218.8818.9318.8318.91144,466
12/19/201219.0719.0718.9018.90288,243
12/18/201218.9019.0518.8519.04158,379
12/17/201218.8118.9018.7518.89137,950
12/14/201218.8318.8318.7218.73116,430
12/13/201218.9118.9318.7718.82122,172
12/12/201218.9719.0618.9218.9472,991
Trading Center