FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund  $23.93

down -0.13


30/7/2014 03:59 PM  |  NYSEARCA : FDL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
7/26/201218.8218.9818.8218.96131,660
7/25/201218.7118.7118.5418.62173,769
7/24/201218.8418.8418.4718.60443,467
7/23/201218.8618.8618.7318.81220,579
7/20/201219.0019.0118.9118.98183,604
7/19/201219.1319.1319.0219.09333,870
7/18/201219.0319.1719.0019.16647,153
7/17/201218.9319.0818.8319.06292,618
7/16/201218.8718.9018.8018.88246,923
7/13/201218.7118.8818.6918.88326,594
7/12/201218.6118.7118.5618.651,089,580
7/11/201218.6218.6518.5518.62185,917
7/10/201218.7718.7718.5618.61227,077
7/9/201218.6718.6918.6118.69218,204
7/6/201218.6618.6818.5718.67225,993
7/5/201218.7918.8118.7018.75518,942
7/3/201218.8418.8518.7518.83331,149
7/2/201218.7318.9718.6718.81768,149
6/29/201218.6718.7118.6118.71275,544
6/28/201218.3318.4318.2118.42781,316
6/27/201218.3218.4018.2818.38792,673
6/26/201218.2118.2618.1318.22258,545
6/25/201218.1918.1918.0618.15156,586
6/22/201218.2618.3418.2418.31129,698
6/21/201218.3818.4318.1618.16180,816
6/20/201218.6318.6318.4518.53166,285
6/19/201218.6418.7118.5518.62240,553
6/18/201218.5118.6018.5018.55187,424
6/15/201218.5418.5818.4918.55493,880
6/14/201218.2818.5318.2818.47180,720
6/13/201218.2318.3218.2018.26107,228
6/12/201218.1518.2518.0618.25110,050
6/11/201218.2718.2818.1118.11819,108
6/8/201218.0318.1818.0118.17365,891
6/7/201218.1118.1118.0318.06228,968
6/6/201217.8318.0017.8018.00227,475
6/5/201217.7017.7817.6517.73171,561
6/4/201217.6817.7317.6417.72334,583
6/1/201217.6917.7617.6217.63673,425
5/31/201217.7817.9517.7217.8685,855
5/30/201217.8417.8917.7717.80254,232
5/29/201217.9117.9217.8417.8999,095
5/25/201217.8317.9017.7917.8291,035
5/24/201217.7117.8517.7117.83187,755
5/23/201217.7217.8117.5817.72127,361
5/22/201217.7317.8417.7317.77610,025
5/21/201217.7517.7617.6817.76921,641
5/18/201217.8117.8417.6717.70148,346
5/17/201217.8417.8417.7517.75496,492
5/16/201217.8717.8817.7917.8171,731
5/15/201217.8617.9017.7517.81128,515
5/14/201217.8517.9417.7917.86145,442
5/11/201217.9418.0617.9417.96112,434
5/10/201217.9017.9917.8917.94125,286
5/9/201217.7917.8817.7317.81283,601
5/8/201217.8417.9417.8317.92111,170
5/7/201217.8117.9417.8017.9150,045
5/4/201217.9617.9817.8817.88105,108
5/3/201218.0018.0717.9817.99230,379
5/2/201218.0418.0718.0018.04144,752
5/1/201217.9218.1517.9218.081,011,470
4/30/201217.9718.0317.9618.01129,605
4/27/201217.9518.0117.9317.98139,071
4/26/201217.8417.9617.7817.94553,876
4/25/201217.7317.8217.7317.81117,313
4/24/201217.6017.7217.5417.7294,353
4/23/201217.5417.5717.5117.5481,836
4/20/201217.5717.7117.5517.6789,949
4/19/201217.5717.6117.4617.5275,706
4/18/201217.5717.5917.5317.5569,146
4/17/201217.5217.6417.4617.63104,471
4/16/201217.4017.5117.4017.47171,992
4/13/201217.4517.4717.3617.38113,047
4/12/201217.4217.5017.3917.50227,688
4/11/201217.4417.4517.3717.42737,046
4/10/201217.5417.5417.3117.32510,845
4/9/201217.5417.6217.5317.56104,769
4/5/201217.7117.7417.6417.7182,496
4/4/201217.7117.8117.7117.79171,649
4/3/201217.8117.8317.7217.8283,740
4/2/201217.7117.8617.7117.82180,251
3/30/201217.7117.7417.6717.73103,580
3/29/201217.6017.6517.4817.65210,110
3/28/201217.7617.7817.6217.66156,612
3/27/201217.8017.8417.7617.79217,587
3/26/201217.7117.8017.7117.79288,396
3/23/201217.6317.6517.5817.6592,325
3/22/201217.6217.6417.5817.6399,355
3/21/201217.7017.7217.6517.67241,083
3/20/201217.7917.8817.7817.85112,719
3/19/201217.8317.9217.8217.88131,198
3/16/201217.9017.9017.8317.84164,880
3/15/201217.8217.8717.7817.86175,972
3/14/201217.9817.9817.8217.84382,192
3/13/201217.8617.9517.8417.94783,448
3/12/201217.7117.8417.7117.8384,532
3/9/201217.6817.7217.6417.71197,314
3/8/201217.6317.6717.6017.64146,164
3/7/201217.5417.5417.4217.53154,863
3/6/201217.5817.5817.4617.49161,047
Trading Center