FIRST TRUST MORNINGSTAR DIV LE $21.41
-0.07
24/5/2013 04:24 PM
|
NYSEARCA
:
FDL
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
10/19/2011
|
16.71
|
16.76
|
16.50
|
16.53
|
4696
|
|
10/18/2011
|
16.43
|
16.68
|
16.38
|
16.64
|
982
|
|
10/17/2011
|
16.62
|
16.65
|
16.43
|
16.46
|
3318
|
|
10/14/2011
|
16.66
|
16.66
|
16.55
|
16.64
|
5710
|
|
10/13/2011
|
16.46
|
16.52
|
16.34
|
16.50
|
3905
|
|
10/12/2011
|
16.50
|
16.58
|
16.40
|
16.48
|
1987
|
|
10/11/2011
|
16.46
|
16.46
|
16.36
|
16.40
|
4568
|
|
10/10/2011
|
16.36
|
16.49
|
16.34
|
16.49
|
967
|
|
10/7/2011
|
16.21
|
16.27
|
16.10
|
16.13
|
1063
|
|
10/6/2011
|
15.90
|
16.11
|
15.87
|
16.11
|
720
|
|
10/5/2011
|
15.92
|
15.96
|
15.73
|
15.91
|
2683
|
|
10/4/2011
|
15.64
|
15.84
|
15.40
|
15.84
|
4542
|
|
10/3/2011
|
16.02
|
16.18
|
15.71
|
15.71
|
11973
|
|
9/30/2011
|
16.17
|
16.32
|
16.11
|
16.12
|
5731
|
|
9/29/2011
|
16.26
|
16.30
|
16.05
|
16.23
|
1769
|
|
9/28/2011
|
16.17
|
16.32
|
15.99
|
16.05
|
2524
|
|
9/27/2011
|
16.27
|
16.37
|
16.13
|
16.19
|
2434
|
|
9/26/2011
|
15.90
|
16.04
|
15.78
|
16.03
|
9710
|
|
9/23/2011
|
15.67
|
15.84
|
15.65
|
15.80
|
2157
|
|
9/22/2011
|
15.73
|
15.79
|
15.55
|
15.75
|
1977
|
|
9/21/2011
|
16.39
|
16.40
|
16.03
|
16.04
|
986
|
|
9/20/2011
|
16.47
|
16.66
|
16.36
|
16.51
|
408
|
|
9/19/2011
|
16.33
|
16.41
|
16.24
|
16.38
|
8755
|
|
9/16/2011
|
16.45
|
16.51
|
16.40
|
16.51
|
2114
|
|
9/15/2011
|
16.31
|
16.36
|
16.20
|
16.36
|
870
|
|
9/14/2011
|
16.12
|
16.29
|
15.94
|
16.17
|
552
|
|
9/13/2011
|
16.00
|
16.04
|
15.83
|
16.03
|
4453
|
|
9/12/2011
|
15.69
|
15.94
|
15.64
|
15.94
|
609
|
|
9/9/2011
|
16.08
|
16.08
|
15.77
|
15.87
|
1377
|
|
9/8/2011
|
16.22
|
16.34
|
16.14
|
16.18
|
1292
|
|
9/7/2011
|
16.18
|
16.27
|
16.10
|
16.27
|
1092
|
|
9/6/2011
|
15.65
|
16.02
|
15.65
|
16.01
|
2112
|
|
9/2/2011
|
16.15
|
16.19
|
16.04
|
16.06
|
1137
|
|
9/1/2011
|
16.41
|
16.70
|
16.30
|
16.33
|
1654
|
|
8/31/2011
|
16.54
|
16.56
|
16.33
|
16.44
|
6662
|
|
8/30/2011
|
16.30
|
16.50
|
16.25
|
16.41
|
1509
|
|
8/29/2011
|
16.20
|
16.37
|
16.20
|
16.37
|
1920
|
|
8/26/2011
|
15.92
|
16.08
|
15.65
|
16.04
|
828
|
|
8/25/2011
|
16.24
|
16.24
|
15.94
|
15.98
|
959
|
|
8/24/2011
|
15.97
|
16.24
|
15.94
|
16.24
|
1966
|
|
8/23/2011
|
15.68
|
15.99
|
15.65
|
15.99
|
1363
|
|
8/22/2011
|
15.88
|
15.88
|
15.57
|
15.63
|
1374
|
|
8/19/2011
|
15.56
|
15.80
|
15.50
|
15.59
|
1187
|
|
8/18/2011
|
15.74
|
15.84
|
15.55
|
15.68
|
1846
|
|
8/17/2011
|
15.98
|
16.12
|
15.93
|
16.02
|
1544
|
|
8/16/2011
|
15.85
|
15.96
|
15.75
|
15.92
|
798
|
|
8/15/2011
|
15.71
|
15.98
|
15.71
|
15.98
|
3284
|
|
8/12/2011
|
15.75
|
15.79
|
15.52
|
15.59
|
1105
|
|
8/11/2011
|
15.07
|
15.75
|
15.05
|
15.62
|
1968
|
|
8/10/2011
|
15.25
|
15.41
|
14.95
|
15.02
|
1454
|
|
8/9/2011
|
15.18
|
15.48
|
14.57
|
15.48
|
5202
|
|
8/8/2011
|
15.39
|
15.62
|
14.96
|
14.96
|
2809
|
|
8/5/2011
|
15.72
|
15.86
|
15.36
|
15.77
|
3511
|
|
8/4/2011
|
15.99
|
16.02
|
15.62
|
15.63
|
1726
|
|
8/3/2011
|
16.11
|
16.14
|
15.88
|
16.12
|
1268
|
|
8/2/2011
|
16.22
|
16.26
|
16.09
|
16.10
|
903
|
|
8/1/2011
|
16.54
|
16.54
|
16.19
|
16.32
|
761
|
|
7/29/2011
|
16.31
|
16.44
|
16.25
|
16.34
|
707
|
|
7/28/2011
|
16.60
|
16.62
|
16.46
|
16.46
|
380
|
|
7/27/2011
|
16.65
|
16.70
|
16.58
|
16.58
|
1260
|
|
7/26/2011
|
16.80
|
16.80
|
16.71
|
16.72
|
1068
|
|
7/25/2011
|
16.76
|
16.84
|
16.76
|
16.78
|
1099
|
|
7/22/2011
|
17.00
|
17.00
|
16.85
|
16.90
|
702
|
|
7/21/2011
|
16.92
|
17.04
|
16.92
|
17.00
|
331
|
|
7/20/2011
|
16.80
|
16.84
|
16.77
|
16.79
|
476
|
|
7/19/2011
|
16.74
|
16.78
|
16.64
|
16.76
|
762
|
|
7/18/2011
|
16.72
|
16.74
|
16.60
|
16.66
|
618
|
|
7/15/2011
|
16.93
|
16.93
|
16.74
|
16.81
|
990
|
|
7/14/2011
|
16.96
|
17.01
|
16.85
|
16.85
|
526
|
|
7/13/2011
|
16.91
|
17.00
|
16.83
|
16.86
|
1130
|
|
7/12/2011
|
16.81
|
16.97
|
16.81
|
16.87
|
255
|
|
7/11/2011
|
16.89
|
16.89
|
16.82
|
16.86
|
578
|
|
7/8/2011
|
17.03
|
17.04
|
16.96
|
17.03
|
515
|
|
7/7/2011
|
17.16
|
17.16
|
17.05
|
17.11
|
1036
|
|
7/6/2011
|
16.94
|
17.04
|
16.94
|
17.03
|
682
|
|
7/5/2011
|
17.00
|
17.01
|
16.95
|
16.99
|
272
|
|
7/1/2011
|
16.82
|
17.04
|
16.82
|
17.03
|
544
|
|
6/30/2011
|
16.79
|
16.85
|
16.76
|
16.84
|
332
|
|
6/29/2011
|
16.66
|
16.76
|
16.65
|
16.71
|
397
|
|
6/28/2011
|
16.53
|
16.63
|
16.53
|
16.63
|
451
|
|
6/27/2011
|
16.43
|
16.55
|
16.43
|
16.51
|
419
|
|
6/24/2011
|
16.55
|
16.55
|
16.43
|
16.43
|
211
|
|
6/23/2011
|
16.48
|
16.51
|
16.33
|
16.51
|
587
|
|
6/22/2011
|
16.59
|
16.66
|
16.57
|
16.57
|
2682
|
|
6/21/2011
|
16.67
|
16.71
|
16.61
|
16.65
|
950
|
|
6/20/2011
|
16.63
|
16.79
|
16.58
|
16.77
|
437
|
|
6/17/2011
|
16.70
|
16.77
|
16.63
|
16.67
|
266
|
|
6/16/2011
|
16.47
|
16.62
|
16.47
|
16.57
|
15465
|
|
6/15/2011
|
16.60
|
16.66
|
16.43
|
16.48
|
421
|
|
6/14/2011
|
16.72
|
16.80
|
16.70
|
16.72
|
909
|
|
6/10/2011
|
16.63
|
16.63
|
16.54
|
16.55
|
375
|
|
6/9/2011
|
16.66
|
16.78
|
16.66
|
16.73
|
356
|
|
6/8/2011
|
16.61
|
16.72
|
16.61
|
16.65
|
1211
|
|
6/7/2011
|
16.69
|
16.74
|
16.60
|
16.60
|
307
|
|
6/6/2011
|
16.69
|
16.69
|
16.59
|
16.62
|
303
|
|
6/3/2011
|
16.75
|
16.83
|
16.67
|
16.75
|
893
|
|
6/2/2011
|
16.99
|
16.99
|
16.81
|
16.88
|
585
|
|
6/1/2011
|
17.22
|
17.22
|
16.99
|
17.00
|
703
|
|
5/31/2011
|
17.22
|
17.25
|
17.14
|
17.25
|
401
|
|
5/27/2011
|
17.07
|
17.14
|
17.03
|
17.04
|
1007
|
