FIRST TRUST MORNINGSTAR DIV LE $21.31
+0.16
18/6/2013 04:18 PM
|
NYSEARCA
:
FDL
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
4/4/2012
|
17.71
|
17.81
|
17.71
|
17.79
|
1717
|
|
4/3/2012
|
17.81
|
17.83
|
17.72
|
17.82
|
838
|
|
4/2/2012
|
17.71
|
17.86
|
17.71
|
17.82
|
1803
|
|
3/30/2012
|
17.71
|
17.74
|
17.67
|
17.73
|
1036
|
|
3/29/2012
|
17.60
|
17.65
|
17.48
|
17.65
|
2102
|
|
3/28/2012
|
17.76
|
17.78
|
17.62
|
17.66
|
1567
|
|
3/27/2012
|
17.80
|
17.84
|
17.76
|
17.79
|
2176
|
|
3/26/2012
|
17.71
|
17.80
|
17.71
|
17.79
|
2884
|
|
3/23/2012
|
17.63
|
17.65
|
17.58
|
17.65
|
924
|
|
3/22/2012
|
17.62
|
17.64
|
17.58
|
17.63
|
994
|
|
3/21/2012
|
17.70
|
17.72
|
17.65
|
17.67
|
2410
|
|
3/20/2012
|
17.79
|
17.88
|
17.78
|
17.85
|
1128
|
|
3/19/2012
|
17.83
|
17.92
|
17.82
|
17.88
|
1312
|
|
3/16/2012
|
17.90
|
17.90
|
17.83
|
17.84
|
1649
|
|
3/15/2012
|
17.82
|
17.87
|
17.78
|
17.86
|
1760
|
|
3/14/2012
|
17.98
|
17.98
|
17.82
|
17.84
|
3822
|
|
3/13/2012
|
17.86
|
17.95
|
17.84
|
17.94
|
7835
|
|
3/12/2012
|
17.71
|
17.84
|
17.71
|
17.83
|
846
|
|
3/9/2012
|
17.68
|
17.72
|
17.64
|
17.71
|
1974
|
|
3/8/2012
|
17.63
|
17.67
|
17.60
|
17.64
|
1462
|
|
3/7/2012
|
17.54
|
17.54
|
17.42
|
17.53
|
1549
|
|
3/6/2012
|
17.58
|
17.58
|
17.46
|
17.49
|
1611
|
|
3/5/2012
|
17.63
|
17.71
|
17.59
|
17.68
|
2577
|
|
3/2/2012
|
17.61
|
17.66
|
17.57
|
17.63
|
3036
|
|
3/1/2012
|
17.59
|
17.63
|
17.55
|
17.62
|
1390
|
|
2/29/2012
|
17.62
|
17.63
|
17.51
|
17.56
|
1592
|
|
2/28/2012
|
17.58
|
17.61
|
17.55
|
17.61
|
949
|
|
2/27/2012
|
17.49
|
17.60
|
17.47
|
17.56
|
1291
|
|
2/24/2012
|
17.54
|
17.58
|
17.52
|
17.55
|
881
|
|
2/23/2012
|
17.48
|
17.52
|
17.44
|
17.52
|
1318
|
|
2/22/2012
|
17.44
|
17.51
|
17.42
|
17.47
|
1195
|
|
2/21/2012
|
17.59
|
17.59
|
17.46
|
17.50
|
1801
|
|
2/17/2012
|
17.51
|
17.55
|
17.49
|
17.52
|
2967
|
|
2/16/2012
|
17.36
|
17.46
|
17.33
|
17.44
|
1566
|
|
2/15/2012
|
17.38
|
17.41
|
17.28
|
17.33
|
2332
|
|
2/14/2012
|
17.33
|
17.38
|
17.27
|
17.38
|
2658
|
|
2/13/2012
|
17.44
|
17.44
|
17.35
|
17.37
|
3506
|
|
2/10/2012
|
17.32
|
17.32
|
17.27
|
17.32
|
1478
|
|
2/9/2012
|
17.43
|
17.43
|
17.33
|
17.40
|
1650
|
|
2/8/2012
|
17.44
|
17.45
|
17.36
|
17.43
|
2336
|
|
2/7/2012
|
17.36
|
17.46
|
17.31
|
17.43
|
5734
|
|
2/6/2012
|
17.38
|
17.38
|
17.31
|
17.37
|
5684
|
|
2/3/2012
|
17.43
|
17.44
|
17.34
|
17.39
|
12430
|
|
2/2/2012
|
17.35
|
17.35
|
17.26
|
17.31
|
3377
|
|
2/1/2012
|
17.32
|
17.38
|
17.28
|
17.28
|
11499
|
|
1/31/2012
|
17.29
|
17.30
|
17.15
|
17.21
|
1975
|
|
1/30/2012
|
17.15
|
17.21
|
17.08
|
17.21
|
3414
|
|
1/27/2012
|
17.34
|
17.34
|
17.18
|
17.22
|
8270
|
|
1/26/2012
|
17.41
|
17.41
|
17.28
|
17.31
|
2770
|
|
1/25/2012
|
17.32
|
17.41
|
17.15
|
17.38
|
11106
|
|
1/24/2012
|
17.30
|
17.32
|
17.26
|
17.31
|
7552
|
|
1/23/2012
|
17.43
|
17.48
|
17.34
|
17.40
|
11037
|
|
1/20/2012
|
17.46
|
17.47
|
17.38
|
17.46
|
2899
|
|
1/19/2012
|
17.44
|
17.47
|
17.38
|
17.44
|
3160
|
|
1/18/2012
|
17.42
|
17.50
|
17.41
|
17.49
|
4970
|
|
1/17/2012
|
17.54
|
17.57
|
17.40
|
17.44
|
2120
|
|
1/13/2012
|
17.39
|
17.41
|
17.30
|
17.41
|
1949
|
|
1/12/2012
|
17.50
|
17.51
|
17.40
|
17.45
|
2176
|
|
1/11/2012
|
17.45
|
17.46
|
17.39
|
17.44
|
3121
|
|
1/10/2012
|
17.52
|
17.53
|
17.45
|
17.45
|
2175
|
|
1/9/2012
|
17.42
|
17.43
|
17.29
|
17.39
|
2431
|
|
1/6/2012
|
17.49
|
17.49
|
17.34
|
17.38
|
3729
|
|
1/5/2012
|
17.43
|
17.47
|
17.30
|
17.47
|
3086
|
|
1/4/2012
|
17.57
|
17.58
|
17.44
|
17.47
|
11811
|
|
1/3/2012
|
17.69
|
17.74
|
17.53
|
17.55
|
2137
|
|
12/30/2011
|
17.63
|
17.65
|
17.57
|
17.58
|
3717
|
|
12/29/2011
|
17.56
|
17.65
|
17.54
|
17.65
|
3037
|
|
12/28/2011
|
17.65
|
17.65
|
17.47
|
17.50
|
2680
|
|
12/27/2011
|
17.55
|
17.63
|
17.54
|
17.63
|
2539
|
|
12/23/2011
|
17.48
|
17.57
|
17.44
|
17.57
|
7161
|
|
12/22/2011
|
17.38
|
17.42
|
17.32
|
17.42
|
2647
|
|
12/21/2011
|
17.23
|
17.33
|
17.15
|
17.31
|
6814
|
|
12/20/2011
|
17.19
|
17.32
|
17.13
|
17.30
|
2019
|
|
12/19/2011
|
17.13
|
17.18
|
16.95
|
17.00
|
2270
|
|
12/16/2011
|
17.12
|
17.16
|
17.00
|
17.09
|
2915
|
|
12/15/2011
|
17.04
|
17.10
|
16.98
|
17.05
|
2933
|
|
12/14/2011
|
16.95
|
17.01
|
16.88
|
16.93
|
2247
|
|
12/13/2011
|
17.05
|
17.13
|
16.90
|
16.97
|
1784
|
|
12/12/2011
|
17.08
|
17.08
|
16.86
|
16.96
|
874
|
|
12/9/2011
|
16.98
|
17.13
|
16.98
|
17.11
|
2251
|
|
12/8/2011
|
17.09
|
17.09
|
16.88
|
16.88
|
2223
|
|
12/7/2011
|
17.08
|
17.18
|
16.98
|
17.12
|
8583
|
|
12/6/2011
|
17.07
|
17.18
|
17.00
|
17.08
|
2009
|
|
12/5/2011
|
17.16
|
17.16
|
16.95
|
17.01
|
2268
|
|
12/2/2011
|
17.12
|
17.14
|
16.93
|
16.96
|
1150
|
|
12/1/2011
|
16.97
|
17.06
|
16.97
|
17.02
|
1367
|
|
11/30/2011
|
16.86
|
17.02
|
16.85
|
17.02
|
1528
|
|
11/29/2011
|
16.46
|
16.56
|
16.39
|
16.51
|
1866
|
|
11/28/2011
|
16.35
|
16.41
|
16.28
|
16.34
|
1974
|
|
11/25/2011
|
15.99
|
16.17
|
15.99
|
16.05
|
213
|
|
11/23/2011
|
16.25
|
16.25
|
16.03
|
16.06
|
1507
|
|
11/22/2011
|
16.38
|
16.43
|
16.26
|
16.32
|
1322
|
|
11/21/2011
|
16.52
|
16.52
|
16.30
|
16.43
|
5496
|
|
11/18/2011
|
16.74
|
16.74
|
16.59
|
16.65
|
909
|
|
11/17/2011
|
16.75
|
16.78
|
16.50
|
16.65
|
8605
|
|
11/16/2011
|
16.83
|
16.96
|
16.71
|
16.74
|
894
|
|
11/15/2011
|
16.94
|
17.02
|
16.84
|
16.99
|
2244
|
|
11/14/2011
|
17.03
|
17.03
|
16.86
|
16.93
|
3042
|
|
11/11/2011
|
16.98
|
17.10
|
16.96
|
17.09
|
576
|
|
11/10/2011
|
16.84
|
16.89
|
16.72
|
16.85
|
1150
|
