FIRST TRUST MORNINGSTAR DIV LE $21.31

up +0.16


18/6/2013 04:18 PM  |  NYSEARCA : FDL  |  Industries :
Type:

FDL historical data

Date Open High Low Close Volume
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
8/6/2012 19.19 19.22 19.14 19.15 2493
8/3/2012 19.21 19.21 19.10 19.11 1697
8/2/2012 18.98 19.01 18.83 18.95 2919
8/1/2012 19.27 19.34 19.18 19.18 1586
7/31/2012 19.32 19.32 19.23 19.23 3211
7/30/2012 19.24 19.29 19.18 19.26 1894
7/27/2012 19.07 19.29 19.06 19.23 1373
7/26/2012 18.82 18.98 18.82 18.96 1317
7/25/2012 18.71 18.71 18.54 18.62 1738
7/24/2012 18.84 18.84 18.47 18.60 4435
7/23/2012 18.86 18.86 18.73 18.81 2206
7/20/2012 19.00 19.01 18.91 18.98 1837
7/19/2012 19.13 19.13 19.02 19.09 3339
7/18/2012 19.03 19.17 19.00 19.16 6472
7/17/2012 18.93 19.08 18.83 19.06 2927
7/16/2012 18.87 18.90 18.80 18.88 2470
7/13/2012 18.71 18.88 18.69 18.88 3266
7/12/2012 18.61 18.71 18.56 18.65 10896
7/11/2012 18.62 18.65 18.55 18.62 1860
7/10/2012 18.77 18.77 18.56 18.61 2271
7/9/2012 18.67 18.69 18.61 18.69 2183
7/6/2012 18.66 18.68 18.57 18.67 2260
7/5/2012 18.79 18.81 18.70 18.75 5190
7/3/2012 18.84 18.85 18.75 18.83 3312
7/2/2012 18.73 18.97 18.67 18.81 7682
6/29/2012 18.67 18.71 18.61 18.71 2756
6/28/2012 18.33 18.43 18.21 18.42 7814
6/27/2012 18.32 18.40 18.28 18.38 7927
6/26/2012 18.21 18.26 18.13 18.22 2586
6/25/2012 18.19 18.19 18.06 18.15 1566
6/22/2012 18.26 18.34 18.24 18.31 1297
6/21/2012 18.38 18.43 18.16 18.16 1809
6/20/2012 18.63 18.63 18.45 18.53 1663
6/19/2012 18.64 18.71 18.55 18.62 2406
6/18/2012 18.51 18.60 18.50 18.55 1875
6/15/2012 18.54 18.58 18.49 18.55 4939
6/14/2012 18.28 18.53 18.28 18.47 1808
6/13/2012 18.23 18.32 18.20 18.26 1073
6/12/2012 18.15 18.25 18.06 18.25 1101
6/11/2012 18.27 18.28 18.11 18.11 8192
6/8/2012 18.03 18.18 18.01 18.17 3659
6/7/2012 18.11 18.11 18.03 18.06 2290
6/6/2012 17.83 18.00 17.80 18.00 2275
6/5/2012 17.70 17.78 17.65 17.73 1716
6/4/2012 17.68 17.73 17.64 17.72 3346
6/1/2012 17.69 17.76 17.62 17.63 6735
5/31/2012 17.78 17.95 17.72 17.86 859
5/30/2012 17.84 17.89 17.77 17.80 2543
5/29/2012 17.91 17.92 17.84 17.89 991
5/25/2012 17.83 17.90 17.79 17.82 911
5/24/2012 17.71 17.85 17.71 17.83 1878
5/23/2012 17.72 17.81 17.58 17.72 1270
5/22/2012 17.73 17.84 17.73 17.77 6101
5/21/2012 17.75 17.76 17.68 17.76 9217
5/18/2012 17.81 17.84 17.67 17.70 1484
5/17/2012 17.84 17.84 17.75 17.75 4965
5/16/2012 17.87 17.88 17.79 17.81 718
5/15/2012 17.86 17.90 17.75 17.81 1290
5/14/2012 17.85 17.94 17.79 17.86 1455
5/11/2012 17.94 18.06 17.94 17.96 1120
5/10/2012 17.90 17.99 17.89 17.94 1253
5/9/2012 17.79 17.88 17.73 17.81 2840
5/8/2012 17.84 17.94 17.83 17.92 1112
5/7/2012 17.81 17.94 17.80 17.91 500
5/4/2012 17.96 17.98 17.88 17.88 1052
5/3/2012 18.00 18.07 17.98 17.99 2304
5/2/2012 18.04 18.07 18.00 18.04 1450
5/1/2012 17.92 18.15 17.92 18.08 10115
4/30/2012 17.97 18.03 17.96 18.01 1300
4/27/2012 17.95 18.01 17.93 17.98 1391
4/26/2012 17.84 17.96 17.78 17.94 5539
4/25/2012 17.73 17.82 17.73 17.81 1174
4/24/2012 17.60 17.72 17.54 17.72 944
4/23/2012 17.54 17.57 17.51 17.54 819
4/20/2012 17.57 17.71 17.55 17.67 900
4/19/2012 17.57 17.61 17.46 17.52 758
4/18/2012 17.57 17.59 17.53 17.55 692
4/17/2012 17.52 17.64 17.46 17.63 1045
4/16/2012 17.40 17.51 17.40 17.47 1720
4/13/2012 17.45 17.47 17.36 17.38 1131
4/12/2012 17.42 17.50 17.39 17.50 2277
4/11/2012 17.44 17.45 17.37 17.42 7371
4/10/2012 17.54 17.54 17.31 17.32 5109
4/9/2012 17.54 17.62 17.53 17.56 1048
Marketplace
Trading Center