$23.26 -0.04 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSEARCA

Jul. 31, 2015 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
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
2/6/201421.0121.1621.0121.15129,033
2/5/201421.0921.0920.9621.00169,280
2/4/201421.0821.0920.9821.08281,698
2/3/201421.4021.4420.9621.00319,371
1/31/201421.2821.5621.2521.42142,975
1/30/201421.4121.5621.3821.53129,413
1/29/201421.2921.4221.2521.34107,576
1/28/201421.4021.4521.3721.4378,157
1/27/201421.4721.5321.3921.39186,144
1/24/201421.5721.6521.3821.38195,131
1/23/201421.6221.6421.5621.63138,755
1/22/201421.7821.7821.6921.71169,596
1/21/201421.8321.8821.6521.79134,229
1/17/201421.7821.8221.7121.75138,237
1/16/201421.7621.8521.7421.83168,738
1/15/201421.7321.8521.7321.79162,311
1/14/201421.6321.7221.5921.70226,168
1/13/201421.6921.7521.5721.6092,420
1/10/201421.6121.7221.6021.66120,757
1/9/201421.6821.6821.5221.58160,665
1/8/201421.7421.7421.5921.65306,278
1/7/201421.7121.8021.7121.79225,654
1/6/201421.7221.7221.5921.65336,232
1/3/201421.7221.7521.6221.67138,909
1/2/201421.8621.8621.6721.69347,347
12/31/201321.9121.9421.8621.9181,785
12/30/201321.8621.9021.8421.8964,869
12/27/201321.8821.8821.8221.8661,894
12/26/201321.8021.8421.7721.8386,187
12/24/201321.6421.7621.6321.7342,572
12/23/201321.6421.7021.6321.6377,512
12/20/201321.4721.6421.4721.58141,359
12/19/201321.4721.5021.3221.48253,749
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
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!